Kewal Kiran Clothing Limited (NSE:KKCL)
India
· Delayed Price · Currency is INR 471.90
+0.85 (0.18%)
Apr 29, 2026, 3:30 PM IST
Kewal Kiran Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 471.05 | 483.00 | 469.80 | 475.20 | - | 0.88% | 9,971 |
| Apr 28, 2026 | 476.75 | 483.05 | 466.65 | 471.05 | 471.05 | -1.62% | 8,446 |
| Apr 27, 2026 | 468.00 | 485.00 | 468.00 | 478.80 | 478.80 | 0.77% | 11,744 |
| Apr 24, 2026 | 479.00 | 479.05 | 469.10 | 475.15 | 475.15 | -0.81% | 6,368 |
| Apr 23, 2026 | 477.05 | 484.90 | 475.00 | 479.05 | 479.05 | -0.35% | 7,569 |
| Apr 22, 2026 | 475.85 | 483.70 | 475.80 | 480.75 | 480.75 | 1.03% | 10,150 |
| Apr 21, 2026 | 478.70 | 485.90 | 473.60 | 475.85 | 475.85 | -0.03% | 12,642 |
| Apr 20, 2026 | 480.25 | 484.70 | 474.75 | 476.00 | 476.00 | -0.88% | 14,024 |
| Apr 17, 2026 | 476.75 | 487.00 | 470.50 | 480.25 | 480.25 | 0.19% | 30,546 |
| Apr 16, 2026 | 487.65 | 495.00 | 473.75 | 479.35 | 479.35 | -1.70% | 17,765 |
| Apr 15, 2026 | 482.00 | 489.60 | 480.70 | 487.65 | 487.65 | 1.51% | 26,645 |
| Apr 13, 2026 | 475.00 | 484.00 | 462.70 | 480.40 | 480.40 | -0.34% | 16,039 |
| Apr 10, 2026 | 458.85 | 488.25 | 458.85 | 482.05 | 482.05 | 5.06% | 79,473 |
| Apr 9, 2026 | 467.20 | 480.00 | 455.35 | 458.85 | 458.85 | -1.86% | 39,770 |
| Apr 8, 2026 | 460.00 | 476.40 | 459.00 | 467.55 | 467.55 | 3.01% | 19,921 |
| Apr 7, 2026 | 453.40 | 468.25 | 451.25 | 453.90 | 453.90 | -0.31% | 21,094 |
| Apr 6, 2026 | 442.20 | 461.00 | 438.00 | 455.30 | 455.30 | 2.96% | 13,171 |
| Apr 2, 2026 | 430.65 | 445.00 | 430.65 | 442.20 | 442.20 | 0.29% | 7,072 |
| Apr 1, 2026 | 424.00 | 444.10 | 424.00 | 440.90 | 440.90 | 5.82% | 15,058 |
| Mar 30, 2026 | 420.05 | 433.35 | 415.00 | 416.65 | 416.65 | -3.09% | 54,919 |
| Mar 27, 2026 | 445.00 | 448.50 | 425.00 | 429.95 | 429.95 | -4.42% | 52,845 |
| Mar 25, 2026 | 430.00 | 453.00 | 430.00 | 449.85 | 449.85 | 3.69% | 71,409 |
| Mar 24, 2026 | 414.20 | 442.25 | 414.20 | 433.85 | 433.85 | 5.04% | 80,030 |
| Mar 23, 2026 | 423.00 | 427.10 | 408.35 | 413.05 | 413.05 | -3.23% | 101,330 |
| Mar 20, 2026 | 434.25 | 444.40 | 421.50 | 426.85 | 426.85 | -1.72% | 71,813 |
| Mar 19, 2026 | 439.50 | 446.25 | 431.00 | 434.30 | 434.30 | -2.06% | 41,735 |
| Mar 18, 2026 | 442.00 | 449.85 | 440.00 | 443.45 | 443.45 | 0.34% | 43,430 |
| Mar 17, 2026 | 452.60 | 459.35 | 440.05 | 441.95 | 441.95 | -1.83% | 58,574 |
| Mar 16, 2026 | 461.45 | 462.60 | 444.00 | 450.20 | 450.20 | -2.44% | 71,163 |
| Mar 13, 2026 | 472.40 | 474.00 | 460.00 | 461.45 | 461.45 | -3.05% | 18,485 |
| Mar 12, 2026 | 477.40 | 481.00 | 469.00 | 475.95 | 475.95 | -1.80% | 11,076 |
| Mar 11, 2026 | 471.25 | 490.00 | 468.60 | 484.65 | 484.65 | 2.84% | 27,468 |
| Mar 10, 2026 | 459.95 | 474.75 | 459.95 | 471.25 | 471.25 | 2.84% | 14,820 |
| Mar 9, 2026 | 460.00 | 469.90 | 452.10 | 458.25 | 458.25 | -2.49% | 34,216 |
| Mar 6, 2026 | 475.00 | 477.05 | 465.00 | 469.95 | 469.95 | -0.97% | 15,464 |
| Mar 5, 2026 | 472.30 | 479.20 | 463.80 | 474.55 | 474.55 | 1.01% | 18,841 |
| Mar 4, 2026 | 485.00 | 488.60 | 465.10 | 469.80 | 469.80 | -3.87% | 45,862 |
| Mar 2, 2026 | 499.50 | 499.50 | 480.60 | 488.70 | 488.70 | -3.62% | 21,030 |
| Feb 27, 2026 | 509.75 | 509.80 | 503.60 | 507.05 | 507.05 | -0.12% | 8,781 |
| Feb 26, 2026 | 506.55 | 510.00 | 504.40 | 507.65 | 507.65 | -0.09% | 13,146 |
| Feb 25, 2026 | 501.00 | 523.50 | 501.00 | 508.10 | 508.10 | 0.88% | 23,429 |
| Feb 24, 2026 | 507.05 | 507.05 | 497.80 | 503.65 | 503.65 | -0.67% | 24,129 |
| Feb 23, 2026 | 519.00 | 526.50 | 505.05 | 507.05 | 507.05 | -2.20% | 32,774 |
| Feb 20, 2026 | 510.30 | 526.00 | 504.05 | 518.45 | 518.45 | 0.06% | 48,367 |
| Feb 19, 2026 | 532.35 | 535.55 | 514.50 | 518.15 | 518.15 | -3.15% | 41,951 |
| Feb 18, 2026 | 528.00 | 538.10 | 528.00 | 535.00 | 535.00 | 0.49% | 21,044 |
| Feb 17, 2026 | 521.65 | 539.00 | 521.65 | 532.40 | 532.40 | 0.87% | 30,646 |
| Feb 16, 2026 | 523.60 | 529.75 | 518.75 | 527.80 | 527.80 | 0.42% | 87,863 |
| Feb 13, 2026 | 518.70 | 540.80 | 507.05 | 525.60 | 523.60 | 2.14% | 59,341 |
| Feb 12, 2026 | 538.35 | 544.80 | 510.20 | 514.60 | 512.64 | -4.19% | 54,437 |
| Feb 11, 2026 | 520.00 | 554.00 | 520.00 | 537.10 | 535.06 | 5.95% | 424,628 |
| Feb 10, 2026 | 486.80 | 515.70 | 485.00 | 506.95 | 505.02 | 3.20% | 64,871 |
| Feb 9, 2026 | 483.40 | 498.40 | 483.40 | 491.25 | 489.38 | 2.16% | 38,169 |
| Feb 6, 2026 | 484.70 | 490.00 | 475.05 | 480.85 | 479.02 | -0.57% | 15,240 |
| Feb 5, 2026 | 483.45 | 489.45 | 479.00 | 483.60 | 481.76 | -0.02% | 14,496 |
| Feb 4, 2026 | 471.70 | 497.60 | 464.60 | 483.70 | 481.86 | 2.88% | 358,504 |
| Feb 3, 2026 | 478.00 | 498.00 | 463.95 | 470.15 | 468.36 | 3.00% | 36,876 |
| Feb 2, 2026 | 443.80 | 458.20 | 443.10 | 456.45 | 454.71 | 1.91% | 12,081 |
| Feb 1, 2026 | 456.00 | 462.50 | 440.00 | 447.90 | 446.20 | -2.66% | 18,486 |
| Jan 30, 2026 | 453.50 | 465.45 | 453.50 | 460.15 | 458.40 | -0.12% | 16,622 |
| Jan 29, 2026 | 470.10 | 473.85 | 458.00 | 460.70 | 458.95 | -2.13% | 22,470 |
| Jan 28, 2026 | 458.35 | 472.00 | 457.85 | 470.75 | 468.96 | 2.19% | 27,342 |
| Jan 27, 2026 | 453.00 | 465.00 | 452.00 | 460.65 | 458.90 | 0.78% | 38,976 |
| Jan 23, 2026 | 466.00 | 470.00 | 447.05 | 457.10 | 455.36 | -1.98% | 42,263 |
| Jan 22, 2026 | 462.10 | 470.25 | 456.35 | 466.35 | 464.58 | 1.31% | 23,987 |
| Jan 21, 2026 | 464.50 | 473.60 | 456.10 | 460.30 | 458.55 | -1.81% | 22,211 |
| Jan 20, 2026 | 480.20 | 480.55 | 466.00 | 468.80 | 467.02 | -3.27% | 14,056 |
| Jan 19, 2026 | 495.45 | 495.45 | 481.55 | 484.65 | 482.81 | -2.43% | 12,971 |
| Jan 16, 2026 | 491.25 | 504.95 | 489.20 | 496.70 | 494.81 | 0.62% | 22,157 |
| Jan 14, 2026 | 462.80 | 495.55 | 462.80 | 493.65 | 491.77 | 5.60% | 40,057 |
| Jan 13, 2026 | 471.75 | 477.50 | 465.50 | 467.45 | 465.67 | -1.55% | 18,724 |
| Jan 12, 2026 | 450.05 | 476.95 | 446.00 | 474.80 | 472.99 | 4.24% | 27,153 |
| Jan 9, 2026 | 458.00 | 463.30 | 450.00 | 455.50 | 453.77 | -1.61% | 38,564 |
| Jan 8, 2026 | 464.20 | 470.00 | 460.70 | 462.95 | 461.19 | -1.13% | 9,535 |
| Jan 7, 2026 | 467.95 | 472.00 | 462.55 | 468.25 | 466.47 | 0.13% | 25,214 |
| Jan 6, 2026 | 473.50 | 473.50 | 465.00 | 467.65 | 465.87 | -1.76% | 28,059 |
| Jan 5, 2026 | 486.50 | 486.55 | 470.70 | 476.05 | 474.24 | -1.63% | 29,626 |
| Jan 2, 2026 | 483.60 | 497.90 | 478.90 | 483.95 | 482.11 | 0.07% | 30,759 |
| Jan 1, 2026 | 487.05 | 490.20 | 480.00 | 483.60 | 481.76 | -1.18% | 10,708 |
| Dec 31, 2025 | 487.80 | 492.30 | 486.95 | 489.35 | 487.49 | -0.60% | 9,483 |
| Dec 30, 2025 | 476.50 | 499.00 | 475.00 | 492.30 | 490.43 | 3.32% | 23,137 |
| Dec 29, 2025 | 479.05 | 488.05 | 475.80 | 476.50 | 474.69 | -1.37% | 22,598 |
| Dec 26, 2025 | 480.00 | 487.90 | 479.00 | 483.10 | 481.26 | -0.23% | 12,461 |
| Dec 24, 2025 | 484.70 | 490.65 | 480.15 | 484.20 | 482.36 | -0.09% | 10,250 |
| Dec 23, 2025 | 491.40 | 492.00 | 484.00 | 484.65 | 482.81 | -1.43% | 7,977 |
| Dec 22, 2025 | 489.90 | 496.35 | 489.25 | 491.70 | 489.83 | 0.39% | 26,282 |
| Dec 19, 2025 | 484.35 | 498.15 | 483.45 | 489.80 | 487.94 | 1.13% | 29,148 |
| Dec 18, 2025 | 495.80 | 495.80 | 483.00 | 484.35 | 482.51 | -2.64% | 13,573 |
| Dec 17, 2025 | 496.05 | 498.95 | 486.95 | 497.50 | 495.61 | -0.50% | 13,084 |
| Dec 16, 2025 | 481.15 | 505.00 | 479.70 | 500.00 | 498.10 | 3.92% | 55,793 |
| Dec 15, 2025 | 487.90 | 487.90 | 477.00 | 481.15 | 479.32 | -1.87% | 20,340 |
| Dec 12, 2025 | 486.00 | 494.20 | 480.30 | 490.30 | 488.43 | 0.30% | 21,175 |
| Dec 11, 2025 | 484.00 | 494.30 | 471.20 | 488.85 | 486.99 | 0.12% | 11,202 |
| Dec 10, 2025 | 495.90 | 498.35 | 477.75 | 488.25 | 486.39 | -1.51% | 45,563 |
| Dec 9, 2025 | 499.50 | 506.00 | 490.00 | 495.75 | 493.86 | -1.51% | 28,380 |
| Dec 8, 2025 | 507.25 | 507.30 | 495.00 | 503.35 | 501.43 | -0.26% | 23,787 |
| Dec 5, 2025 | 507.25 | 512.80 | 498.10 | 504.65 | 502.73 | -1.01% | 37,190 |
| Dec 4, 2025 | 504.75 | 513.50 | 499.45 | 509.80 | 507.86 | 0.49% | 26,234 |
| Dec 3, 2025 | 496.75 | 520.00 | 490.00 | 507.30 | 505.37 | 1.61% | 33,655 |
| Dec 2, 2025 | 497.70 | 502.00 | 492.70 | 499.25 | 497.35 | 0.40% | 8,855 |