KCK Industries Limited KCK
NSE · India · Process Industries
INR 214.00+9.00 (+4.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 14.10 | -1.05% | INR 14.65 | INR 14.80 | INR 14.00 | 117.50K |
| 2026-09-30 | INR 14.25 | -0.35% | INR 14.50 | INR 14.75 | INR 14.00 | 225.00K |
| 2026-09-29 | INR 14.30 | +0.70% | INR 14.40 | INR 14.40 | INR 14.15 | 50.00K |
| 2026-09-28 | INR 14.20 | +1.43% | INR 13.95 | INR 14.50 | INR 13.90 | 47.50K |
| 2026-09-25 | INR 14.00 | +2.56% | INR 13.80 | INR 14.05 | INR 13.60 | 47.50K |
| 2026-09-24 | INR 13.65 | +5.00% | INR 13.45 | INR 13.65 | INR 13.30 | 105.00K |
| 2026-09-23 | INR 13.00 | -4.76% | INR 13.30 | INR 13.60 | INR 13.00 | 55.00K |
| 2026-09-22 | INR 13.65 | -2.50% | INR 13.85 | INR 13.85 | INR 13.30 | 75.00K |
| 2026-09-21 | INR 14.00 | -3.45% | INR 14.00 | INR 14.40 | INR 13.80 | 165.00K |
| 2026-09-18 | INR 14.50 | +0.35% | INR 14.35 | INR 14.50 | INR 14.30 | 32.50K |
| 2026-09-17 | INR 14.45 | -2.36% | INR 14.15 | INR 14.50 | INR 14.15 | 90.00K |
| 2026-09-16 | INR 14.80 | -1.00% | INR 14.95 | INR 14.95 | INR 14.25 | 172.50K |
| 2026-09-15 | INR 14.95 | +2.05% | INR 14.10 | INR 15.00 | INR 14.05 | 265.00K |
| 2026-09-11 | INR 14.65 | +1.74% | INR 14.20 | INR 14.65 | INR 13.85 | 15.00K |
| 2026-09-10 | INR 14.40 | -3.36% | INR 14.45 | INR 14.50 | INR 14.35 | 15.00K |
| 2026-09-09 | INR 14.90 | -1.00% | INR 14.50 | INR 14.90 | INR 14.30 | 45.00K |
| 2026-09-08 | INR 15.05 | -0.99% | INR 14.75 | INR 15.35 | INR 14.75 | 247.50K |
| 2026-09-07 | INR 15.20 | -0.98% | INR 14.70 | INR 15.30 | INR 14.60 | 100.00K |
| 2026-09-04 | INR 15.35 | +3.02% | INR 14.35 | INR 15.40 | INR 14.35 | 50.00K |
| 2026-09-03 | INR 14.90 | +0.68% | INR 14.95 | INR 15.00 | INR 14.25 | 82.50K |
| 2026-09-02 | INR 14.80 | 0.00% | INR 15.00 | INR 15.20 | INR 14.30 | 95.00K |
| 2026-09-01 | INR 14.80 | -1.33% | INR 15.25 | INR 15.25 | INR 14.80 | 172.50K |
| 2026-08-31 | INR 15.00 | +0.67% | INR 15.15 | INR 15.15 | INR 14.25 | 190.00K |
| 2026-08-28 | INR 14.90 | +1.71% | INR 14.90 | INR 15.00 | INR 14.90 | 95.00K |
| 2026-08-27 | INR 14.65 | +1.03% | INR 14.65 | INR 14.65 | INR 14.60 | 15.00K |
| 2026-08-26 | INR 14.50 | +3.94% | INR 14.40 | INR 14.60 | INR 14.00 | 360.00K |
| 2026-08-25 | INR 13.95 | -3.46% | INR 13.75 | INR 14.40 | INR 13.75 | 70.00K |
| 2026-08-24 | INR 14.45 | -4.93% | INR 15.00 | INR 15.00 | INR 14.45 | 82.50K |
| 2026-08-21 | INR 15.20 | +1.00% | INR 15.45 | INR 15.50 | INR 15.00 | 217.50K |
| 2026-08-20 | INR 15.05 | +1.69% | INR 14.80 | INR 15.10 | INR 14.65 | 50.00K |
| 2026-08-19 | INR 14.80 | -1.33% | INR 15.45 | INR 15.45 | INR 14.25 | 157.50K |
| 2026-08-18 | INR 15.00 | +0.67% | INR 15.50 | INR 15.50 | INR 15.00 | 82.50K |
| 2026-08-17 | INR 14.90 | -1.00% | INR 15.05 | INR 15.05 | INR 14.90 | 67.50K |
| 2026-08-14 | INR 15.05 | -3.53% | INR 15.50 | INR 15.50 | INR 14.95 | 37.50K |
| 2026-08-13 | INR 15.60 | -4.29% | INR 15.65 | INR 16.10 | INR 15.50 | 200.00K |
| 2026-08-12 | INR 16.30 | +3.16% | INR 16.20 | INR 16.55 | INR 15.05 | 497.50K |
| 2026-08-11 | INR 15.80 | -4.53% | INR 16.55 | INR 16.75 | INR 15.75 | 167.50K |
| 2026-08-10 | INR 16.55 | +0.61% | INR 16.60 | INR 16.95 | INR 16.35 | 657.50K |
| 2026-08-07 | INR 16.45 | -0.60% | INR 16.50 | INR 16.55 | INR 15.75 | 402.50K |
| 2026-08-06 | INR 16.55 | -4.89% | INR 17.30 | INR 17.30 | INR 16.55 | 112.50K |
| 2026-08-05 | INR 17.40 | -4.66% | INR 18.30 | INR 18.55 | INR 17.35 | 405.00K |
| 2026-08-04 | INR 18.25 | -0.54% | INR 18.85 | INR 18.85 | INR 17.85 | 787.50K |
| 2026-08-03 | INR 18.35 | -3.42% | INR 19.00 | INR 19.00 | INR 18.10 | 252.50K |
| 2026-07-31 | INR 19.00 | -0.26% | INR 19.55 | INR 19.75 | INR 18.20 | 775.00K |
| 2026-07-30 | INR 19.05 | +0.79% | INR 19.50 | INR 19.60 | INR 18.75 | 737.50K |
| 2026-07-29 | INR 18.90 | +8.31% | INR 18.85 | INR 19.15 | INR 18.00 | 1.09M |
| 2026-07-28 | INR 17.45 | +0.87% | INR 17.50 | INR 18.00 | INR 17.35 | 912.50K |
| 2026-07-27 | INR 17.30 | -2.26% | INR 18.00 | INR 18.00 | INR 17.00 | 570.00K |
| 2026-07-24 | INR 17.70 | +9.26% | INR 16.35 | INR 17.80 | INR 16.25 | 587.50K |
| 2026-07-23 | INR 16.20 | +0.31% | INR 16.15 | INR 16.45 | INR 16.00 | 552.50K |
| 2026-07-22 | INR 16.15 | -4.44% | INR 16.70 | INR 16.75 | INR 16.00 | 977.50K |
| 2026-07-21 | INR 16.90 | +0.90% | INR 16.75 | INR 17.90 | INR 16.75 | 487.50K |
| 2026-07-20 | INR 16.75 | +2.76% | INR 16.00 | INR 16.95 | INR 16.00 | 562.50K |
| 2026-07-17 | INR 16.30 | +2.52% | INR 16.30 | INR 16.60 | INR 16.00 | 895.00K |
| 2026-07-16 | INR 15.90 | -0.31% | INR 16.50 | INR 16.50 | INR 15.85 | 557.50K |
| 2026-07-15 | INR 15.95 | 0.00% | INR 16.10 | INR 16.75 | INR 15.95 | 315.00K |
| 2026-07-14 | INR 15.95 | -0.31% | INR 16.65 | INR 16.80 | INR 15.85 | 1.07M |
| 2026-07-13 | INR 16.00 | +3.56% | INR 15.90 | INR 16.80 | INR 15.05 | 1.71M |
| 2026-07-10 | INR 15.45 | +9.96% | INR 15.00 | INR 15.45 | INR 14.60 | 1.34M |
| 2026-07-09 | INR 14.05 | +9.77% | INR 12.85 | INR 14.05 | INR 11.65 | 1.55M |
| 2026-07-08 | INR 12.80 | -4.48% | INR 13.20 | INR 13.20 | INR 12.10 | 802.50K |
| 2026-07-07 | INR 13.40 | +3.47% | INR 13.25 | INR 13.50 | INR 13.20 | 212.50K |
| 2026-07-06 | INR 12.95 | -1.15% | INR 13.70 | INR 13.70 | INR 11.85 | 172.50K |
| 2026-07-03 | INR 13.10 | -0.38% | INR 12.70 | INR 13.70 | INR 12.25 | 922.50K |
| 2026-07-02 | INR 13.15 | +3.54% | INR 12.90 | INR 13.15 | INR 12.85 | 312.50K |
| 2026-07-01 | INR 12.70 | -4.15% | INR 13.25 | INR 13.25 | INR 12.70 | 242.50K |
| 2026-06-30 | INR 13.25 | +0.76% | INR 13.50 | INR 13.50 | INR 13.00 | 672.50K |
| 2026-06-29 | INR 13.15 | +0.38% | INR 13.15 | INR 13.90 | INR 11.80 | 1.02M |
| 2026-06-26 | INR 13.10 | 0.00% | INR 13.10 | INR 13.10 | INR 13.10 | 0 |
| 2026-06-25 | INR 13.10 | -0.38% | INR 13.20 | INR 13.40 | INR 13.00 | 117.50K |
| 2026-06-24 | INR 13.15 | +0.77% | INR 13.50 | INR 13.50 | INR 13.00 | 180.00K |
| 2026-06-23 | INR 13.05 | -2.25% | INR 13.50 | INR 13.60 | INR 13.00 | 605.00K |
| 2026-06-22 | INR 13.35 | -2.20% | INR 13.30 | INR 13.40 | INR 13.05 | 137.50K |
| 2026-06-19 | INR 13.65 | +1.11% | INR 13.70 | INR 13.80 | INR 13.00 | 170.00K |
| 2026-06-18 | INR 13.50 | -0.74% | INR 13.20 | INR 13.50 | INR 13.20 | 420.00K |
| 2026-06-17 | INR 13.60 | 0.00% | INR 13.50 | INR 13.60 | INR 13.50 | 22.50K |
| 2026-06-16 | INR 13.60 | +0.74% | INR 13.70 | INR 13.70 | INR 13.10 | 237.50K |
| 2026-06-15 | INR 13.50 | +1.50% | INR 13.80 | INR 13.80 | INR 13.30 | 222.50K |
| 2026-06-12 | INR 13.30 | -2.56% | INR 13.45 | INR 13.65 | INR 13.30 | 32.50K |
| 2026-06-11 | INR 13.65 | +0.37% | INR 13.75 | INR 14.15 | INR 13.65 | 72.50K |
| 2026-06-10 | INR 13.60 | +2.64% | INR 13.25 | INR 13.75 | INR 13.25 | 615.00K |
| 2026-06-09 | INR 13.25 | -1.49% | INR 13.50 | INR 14.45 | INR 13.00 | 467.50K |
| 2026-06-08 | INR 13.45 | 0.00% | INR 13.50 | INR 14.55 | INR 13.35 | 325.00K |
| 2026-06-05 | INR 13.45 | +0.37% | INR 13.30 | INR 13.70 | INR 13.30 | 145.00K |
| 2026-06-04 | INR 13.40 | -1.11% | INR 13.40 | INR 14.75 | INR 12.90 | 247.50K |
| 2026-06-03 | INR 13.55 | -0.37% | INR 13.85 | INR 13.85 | INR 12.80 | 67.50K |
| 2026-06-02 | INR 13.60 | +6.25% | INR 13.00 | INR 14.00 | INR 12.55 | 227.50K |
| 2026-06-01 | INR 12.80 | -7.91% | INR 14.70 | INR 14.70 | INR 12.55 | 260.00K |
| 2026-05-29 | INR 13.90 | +0.36% | INR 13.75 | INR 14.05 | INR 13.40 | 170.00K |
| 2026-05-28 | INR 13.85 | 0.00% | INR 13.85 | INR 13.85 | INR 13.85 | 0 |