Kabra Jewels Limited (NSE:KKJEWELS)
India
· Delayed Price · Currency is INR 113.00
+2.70 (2.45%)
At close: Apr 28, 2026
Kabra Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 113.00 | 113.00 | 108.00 | 110.30 | 110.30 | -2.39% | 6,000 |
| Apr 28, 2026 | 114.95 | 114.95 | 113.00 | 113.00 | 113.00 | 2.45% | 11,000 |
| Apr 27, 2026 | 113.45 | 113.45 | 110.30 | 110.30 | 110.30 | 2.89% | 4,000 |
| Apr 24, 2026 | 110.10 | 110.10 | 107.15 | 107.20 | 107.20 | -3.51% | 7,000 |
| Apr 23, 2026 | 108.85 | 113.00 | 106.35 | 111.10 | 111.10 | 1.93% | 11,000 |
| Apr 22, 2026 | 108.85 | 109.00 | 108.85 | 109.00 | 109.00 | 0.09% | 3,000 |
| Apr 21, 2026 | 106.85 | 109.90 | 106.85 | 108.90 | 108.90 | 1.78% | 15,000 |
| Apr 20, 2026 | 102.05 | 112.75 | 102.00 | 107.00 | 107.00 | 0.42% | 51,000 |
| Apr 17, 2026 | 102.00 | 109.00 | 102.00 | 106.55 | 106.55 | 5.81% | 39,000 |
| Apr 16, 2026 | 102.90 | 102.90 | 100.55 | 100.70 | 100.70 | -0.98% | 4,000 |
| Apr 15, 2026 | 104.95 | 105.80 | 92.30 | 101.70 | 101.70 | -3.10% | 39,000 |
| Apr 13, 2026 | 101.65 | 104.95 | 101.65 | 104.95 | 104.95 | 0.48% | 4,000 |
| Apr 10, 2026 | 102.50 | 105.00 | 102.50 | 104.45 | 104.45 | 6.58% | 17,000 |
| Apr 9, 2026 | 97.05 | 98.05 | 97.05 | 98.00 | 98.00 | -2.10% | 8,000 |
| Apr 8, 2026 | 107.70 | 107.70 | 100.00 | 100.10 | 100.10 | 0.65% | 17,000 |
| Apr 7, 2026 | 91.95 | 99.45 | 91.95 | 99.45 | 99.45 | 10.50% | 13,000 |
| Apr 6, 2026 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 0.90% | 9,000 |
| Apr 2, 2026 | 93.50 | 93.50 | 88.50 | 89.20 | 89.20 | -4.60% | 7,000 |
| Apr 1, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 6.25% | 1,000 |
| Mar 30, 2026 | 94.05 | 94.05 | 88.00 | 88.00 | 88.00 | -4.35% | 37,000 |
| Mar 27, 2026 | 92.00 | 95.70 | 91.00 | 92.00 | 92.00 | -2.85% | 44,000 |
| Mar 25, 2026 | 94.60 | 98.95 | 94.50 | 94.70 | 94.70 | 1.01% | 18,000 |
| Mar 24, 2026 | 94.40 | 94.40 | 91.50 | 93.75 | 93.75 | -0.69% | 9,000 |
| Mar 23, 2026 | 94.00 | 94.40 | 91.20 | 94.40 | 94.40 | -1.10% | 11,000 |
| Mar 20, 2026 | 97.00 | 97.00 | 94.15 | 95.45 | 95.45 | -1.60% | 18,000 |
| Mar 19, 2026 | 98.90 | 100.00 | 97.00 | 97.00 | 97.00 | 0.05% | 9,000 |
| Mar 18, 2026 | 97.95 | 97.95 | 93.00 | 96.95 | 96.95 | 2.05% | 24,000 |
| Mar 17, 2026 | 95.00 | 97.40 | 95.00 | 95.00 | 95.00 | -4.57% | 15,000 |
| Mar 16, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.30% | 2,000 |
| Mar 13, 2026 | 95.00 | 100.05 | 91.00 | 99.25 | 99.25 | 3.60% | 59,000 |
| Mar 12, 2026 | 91.00 | 96.00 | 91.00 | 95.80 | 95.80 | 5.74% | 27,000 |
| Mar 11, 2026 | 86.00 | 92.00 | 86.00 | 90.60 | 90.60 | 1.00% | 34,000 |
| Mar 10, 2026 | 85.50 | 89.70 | 85.50 | 89.70 | 89.70 | 5.53% | 21,000 |
| Mar 9, 2026 | 82.15 | 89.95 | 82.15 | 85.00 | 85.00 | -2.30% | 15,000 |
| Mar 6, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 2.29% | 13,000 |
| Mar 5, 2026 | 85.80 | 90.00 | 84.50 | 85.05 | 85.05 | 4.81% | 18,000 |
| Mar 4, 2026 | 85.10 | 86.00 | 72.10 | 81.15 | 81.15 | -6.99% | 20,000 |
| Mar 2, 2026 | 87.00 | 87.95 | 86.15 | 87.25 | 87.25 | -1.13% | 19,000 |
| Feb 27, 2026 | 89.50 | 89.50 | 88.00 | 88.25 | 88.25 | -2.75% | 5,000 |
| Feb 26, 2026 | 87.00 | 90.95 | 87.00 | 90.75 | 90.75 | 3.95% | 11,000 |
| Feb 25, 2026 | 89.00 | 89.00 | 86.15 | 87.30 | 87.30 | -1.36% | 5,000 |
| Feb 24, 2026 | 90.00 | 91.00 | 88.00 | 88.50 | 88.50 | -1.67% | 14,000 |
| Feb 23, 2026 | 90.15 | 90.15 | 90.00 | 90.00 | 90.00 | -2.17% | 2,000 |
| Feb 20, 2026 | 93.35 | 93.35 | 91.80 | 92.00 | 92.00 | 1.10% | 6,000 |
| Feb 19, 2026 | 90.50 | 92.95 | 89.00 | 91.00 | 91.00 | 0.66% | 25,000 |
| Feb 18, 2026 | 90.50 | 90.90 | 88.20 | 90.40 | 90.40 | -0.77% | 15,000 |
| Feb 17, 2026 | 90.00 | 91.10 | 90.00 | 91.10 | 91.10 | 0.39% | 4,000 |
| Feb 16, 2026 | 90.00 | 91.50 | 90.00 | 90.75 | 90.75 | 4.67% | 10,000 |
| Feb 13, 2026 | 90.00 | 91.75 | 84.95 | 86.70 | 86.70 | -2.64% | 74,000 |
| Feb 12, 2026 | 92.00 | 92.00 | 89.05 | 89.05 | 89.05 | -0.78% | 4,000 |
| Feb 11, 2026 | 91.50 | 91.50 | 89.50 | 89.75 | 89.75 | -2.29% | 8,000 |
| Feb 6, 2026 | 90.00 | 94.00 | 90.00 | 91.85 | 91.85 | 2.63% | 28,000 |
| Feb 5, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 2,000 |
| Feb 4, 2026 | 90.50 | 90.50 | 89.35 | 89.50 | 89.50 | -1.10% | 3,000 |
| Feb 3, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.67% | 2,000 |
| Feb 2, 2026 | 87.65 | 89.90 | 87.65 | 89.90 | 89.90 | -0.33% | 3,000 |
| Jan 30, 2026 | 90.90 | 91.00 | 86.35 | 90.20 | 90.20 | 2.85% | 19,000 |
| Jan 29, 2026 | 90.00 | 90.00 | 87.20 | 87.70 | 87.70 | -4.26% | 9,000 |
| Jan 28, 2026 | 91.95 | 92.50 | 89.05 | 91.60 | 91.60 | 0.66% | 11,000 |
| Jan 27, 2026 | 88.15 | 91.00 | 86.15 | 91.00 | 91.00 | -0.27% | 5,000 |
| Jan 23, 2026 | 91.00 | 92.50 | 90.05 | 91.25 | 91.25 | 0.66% | 42,000 |
| Jan 22, 2026 | 87.30 | 92.00 | 87.30 | 90.65 | 90.65 | 5.22% | 10,000 |
| Jan 21, 2026 | 86.60 | 86.60 | 85.50 | 86.15 | 86.15 | -0.52% | 3,000 |
| Jan 20, 2026 | 90.95 | 91.00 | 86.20 | 86.60 | 86.60 | -4.84% | 8,000 |
| Jan 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | 1,000 |
| Jan 16, 2026 | 92.90 | 93.00 | 92.90 | 93.00 | 93.00 | 1.64% | 3,000 |
| Jan 14, 2026 | 92.75 | 92.75 | 91.50 | 91.50 | 91.50 | 1.61% | 4,000 |
| Jan 13, 2026 | 89.00 | 92.00 | 89.00 | 90.05 | 90.05 | -1.04% | 14,000 |
| Jan 12, 2026 | 90.00 | 91.50 | 90.00 | 91.00 | 91.00 | 1.11% | 14,000 |
| Jan 9, 2026 | 92.30 | 92.30 | 90.00 | 90.00 | 90.00 | -2.49% | 6,000 |
| Jan 8, 2026 | 94.75 | 95.20 | 92.30 | 92.30 | 92.30 | 0.27% | 9,000 |
| Jan 7, 2026 | 90.25 | 94.95 | 90.05 | 92.05 | 92.05 | 0.55% | 31,000 |
| Jan 6, 2026 | 91.50 | 91.70 | 89.05 | 91.55 | 91.55 | 0.33% | 14,000 |
| Jan 5, 2026 | 89.60 | 91.50 | 89.60 | 91.25 | 91.25 | 1.84% | 20,000 |
| Jan 2, 2026 | 89.20 | 90.50 | 89.00 | 89.60 | 89.60 | -1.27% | 21,000 |
| Jan 1, 2026 | 89.95 | 91.00 | 88.90 | 90.75 | 90.75 | 2.25% | 29,000 |
| Dec 31, 2025 | 89.95 | 89.95 | 87.30 | 88.75 | 88.75 | -0.39% | 21,000 |
| Dec 30, 2025 | 87.00 | 89.95 | 87.00 | 89.10 | 89.10 | 0.06% | 17,000 |
| Dec 29, 2025 | 89.00 | 90.00 | 88.00 | 89.05 | 89.05 | 0.06% | 15,000 |
| Dec 26, 2025 | 88.60 | 89.50 | 88.60 | 89.00 | 89.00 | 0.17% | 10,000 |
| Dec 24, 2025 | 89.00 | 90.80 | 88.60 | 88.85 | 88.85 | -1.77% | 5,000 |
| Dec 23, 2025 | 90.70 | 91.50 | 89.00 | 90.45 | 90.45 | 0.78% | 16,000 |
| Dec 22, 2025 | 89.50 | 90.85 | 89.15 | 89.75 | 89.75 | -1.32% | 4,000 |
| Dec 19, 2025 | 89.00 | 90.95 | 88.00 | 90.95 | 90.95 | 0.22% | 35,000 |
| Dec 18, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 1.40% | 1,000 |
| Dec 17, 2025 | 91.00 | 91.40 | 89.50 | 89.50 | 89.50 | 1.76% | 16,000 |
| Dec 16, 2025 | 87.95 | 88.00 | 87.95 | 87.95 | 87.95 | 0.80% | 3,000 |
| Dec 15, 2025 | 87.00 | 87.85 | 86.15 | 87.25 | 87.25 | -0.85% | 4,000 |
| Dec 12, 2025 | 88.00 | 88.00 | 87.65 | 88.00 | 88.00 | 0.28% | 3,000 |
| Dec 11, 2025 | 88.00 | 88.00 | 87.75 | 87.75 | 87.75 | -0.28% | 8,000 |
| Dec 10, 2025 | 90.00 | 90.00 | 87.20 | 88.00 | 88.00 | 0.51% | 10,000 |
| Dec 9, 2025 | 88.00 | 90.35 | 86.50 | 87.55 | 87.55 | -3.31% | 19,000 |
| Dec 8, 2025 | 89.90 | 91.80 | 88.00 | 90.55 | 90.55 | 0.72% | 30,000 |
| Dec 5, 2025 | 90.00 | 90.00 | 89.90 | 89.90 | 89.90 | -0.99% | 3,000 |
| Dec 4, 2025 | 91.50 | 91.50 | 88.00 | 90.80 | 90.80 | -0.77% | 7,000 |
| Dec 3, 2025 | 94.00 | 94.00 | 89.05 | 91.50 | 91.50 | -1.67% | 19,000 |
| Dec 2, 2025 | 95.50 | 95.50 | 92.05 | 93.05 | 93.05 | 1.75% | 56,000 |
| Dec 1, 2025 | 91.50 | 93.90 | 91.45 | 91.45 | 91.45 | 0.55% | 19,000 |
| Nov 28, 2025 | 89.90 | 91.80 | 89.90 | 90.95 | 90.95 | 5.45% | 23,000 |
| Nov 27, 2025 | 87.00 | 87.10 | 85.05 | 86.25 | 86.25 | 0.88% | 12,000 |