Kewal Kiran Clothing Limited KKCL
NSE · India · Consumer Non-Durables
INR 479.70+19.35 (+4.20%)
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 475.65 | +3.32% | INR 461.70 | INR 479.80 | INR 441.55 | 30.35K |
| 2026-09-30 | INR 460.35 | -1.45% | INR 467.10 | INR 472.25 | INR 458.00 | 7.45K |
| 2026-09-29 | INR 467.10 | +1.07% | INR 462.05 | INR 471.35 | INR 455.00 | 34.18K |
| 2026-09-28 | INR 462.15 | -1.22% | INR 467.20 | INR 467.25 | INR 453.50 | 24.62K |
| 2026-09-25 | INR 467.85 | -0.31% | INR 472.00 | INR 476.55 | INR 465.00 | 67.00K |
| 2026-09-24 | INR 469.30 | -1.73% | INR 478.00 | INR 478.65 | INR 465.05 | 13.78K |
| 2026-09-23 | INR 477.55 | -1.50% | INR 484.80 | INR 487.50 | INR 475.10 | 15.63K |
| 2026-09-22 | INR 484.80 | -0.25% | INR 490.45 | INR 491.00 | INR 476.05 | 29.06K |
| 2026-09-21 | INR 486.00 | +0.08% | INR 487.20 | INR 490.45 | INR 485.00 | 12.67K |
| 2026-09-18 | INR 485.60 | -0.83% | INR 489.65 | INR 490.90 | INR 481.60 | 9.20K |
| 2026-09-17 | INR 489.65 | +0.84% | INR 485.55 | INR 496.45 | INR 485.55 | 23.71K |
| 2026-09-16 | INR 485.55 | -2.62% | INR 498.70 | INR 498.70 | INR 483.95 | 33.50K |
| 2026-09-15 | INR 498.60 | +0.75% | INR 498.55 | INR 501.95 | INR 480.75 | 108.12K |
| 2026-09-14 | INR 494.90 | 0.00% | INR 494.90 | INR 494.90 | INR 494.90 | 0 |
| 2026-09-11 | INR 494.90 | -1.36% | INR 505.95 | INR 505.95 | INR 492.15 | 45.85K |
| 2026-09-10 | INR 501.70 | -2.31% | INR 513.55 | INR 518.90 | INR 500.00 | 27.40K |
| 2026-09-09 | INR 513.55 | +2.40% | INR 496.90 | INR 516.00 | INR 496.90 | 35.98K |
| 2026-09-08 | INR 501.50 | -0.59% | INR 506.40 | INR 508.95 | INR 498.10 | 21.48K |
| 2026-09-07 | INR 504.50 | -1.91% | INR 519.85 | INR 522.80 | INR 502.00 | 17.77K |
| 2026-09-04 | INR 514.30 | +2.08% | INR 505.95 | INR 519.45 | INR 499.95 | 34.21K |
| 2026-09-03 | INR 503.80 | +0.83% | INR 499.65 | INR 509.00 | INR 497.05 | 24.90K |
| 2026-09-02 | INR 499.65 | -2.07% | INR 507.05 | INR 507.15 | INR 497.00 | 9.92K |
| 2026-09-01 | INR 510.20 | +1.27% | INR 504.75 | INR 515.00 | INR 494.00 | 37.09K |
| 2026-08-31 | INR 503.80 | -0.64% | INR 512.10 | INR 517.00 | INR 501.00 | 17.59K |
| 2026-08-28 | INR 507.05 | +1.78% | INR 501.05 | INR 508.30 | INR 492.50 | 46.68K |
| 2026-08-27 | INR 498.20 | -3.22% | INR 514.55 | INR 515.85 | INR 497.00 | 24.95K |
| 2026-08-26 | INR 514.80 | -0.13% | INR 513.10 | INR 520.60 | INR 512.00 | 10.94K |
| 2026-08-25 | INR 515.45 | -1.42% | INR 523.00 | INR 523.00 | INR 512.80 | 13.20K |
| 2026-08-24 | INR 522.90 | +1.25% | INR 516.45 | INR 527.20 | INR 505.50 | 84.63K |
| 2026-08-21 | INR 516.45 | -0.41% | INR 518.60 | INR 523.80 | INR 515.00 | 13.44K |
| 2026-08-20 | INR 518.60 | +0.13% | INR 520.25 | INR 524.00 | INR 516.55 | 17.95K |
| 2026-08-19 | INR 517.95 | +0.56% | INR 516.05 | INR 524.45 | INR 514.10 | 34.28K |
| 2026-08-18 | INR 515.05 | -1.14% | INR 523.65 | INR 525.00 | INR 513.20 | 50.34K |
| 2026-08-17 | INR 521.00 | +1.62% | INR 513.00 | INR 522.95 | INR 512.00 | 30.34K |
| 2026-08-14 | INR 512.70 | -1.67% | INR 524.10 | INR 528.90 | INR 511.00 | 44.83K |
| 2026-08-13 | INR 521.40 | -0.42% | INR 527.00 | INR 539.00 | INR 517.55 | 15.29K |
| 2026-08-12 | INR 523.60 | -1.69% | INR 536.50 | INR 536.50 | INR 520.05 | 16.97K |
| 2026-08-11 | INR 532.60 | +3.12% | INR 518.90 | INR 539.00 | INR 516.55 | 83.78K |
| 2026-08-10 | INR 516.50 | +0.58% | INR 511.00 | INR 525.50 | INR 507.05 | 78.18K |
| 2026-08-07 | INR 513.50 | -1.72% | INR 525.00 | INR 533.95 | INR 510.60 | 88.33K |
| 2026-08-06 | INR 522.50 | -4.39% | INR 544.00 | INR 549.55 | INR 513.75 | 95.13K |
| 2026-08-05 | INR 546.50 | +2.24% | INR 545.00 | INR 568.05 | INR 535.55 | 335.77K |
| 2026-08-04 | INR 534.55 | +4.82% | INR 508.10 | INR 549.00 | INR 507.95 | 368.22K |
| 2026-08-03 | INR 509.95 | +2.61% | INR 505.00 | INR 514.50 | INR 497.70 | 32.89K |
| 2026-07-31 | INR 497.00 | -1.71% | INR 507.00 | INR 511.00 | INR 495.00 | 17.46K |
| 2026-07-30 | INR 505.65 | -0.46% | INR 504.70 | INR 508.60 | INR 501.15 | 15.19K |
| 2026-07-29 | INR 508.00 | +2.17% | INR 497.70 | INR 509.00 | INR 496.25 | 18.79K |
| 2026-07-28 | INR 497.20 | -0.95% | INR 502.45 | INR 508.65 | INR 497.00 | 11.48K |
| 2026-07-27 | INR 501.95 | -0.07% | INR 509.40 | INR 513.45 | INR 498.00 | 35.52K |
| 2026-07-24 | INR 502.30 | +0.29% | INR 498.30 | INR 507.90 | INR 497.00 | 35.69K |
| 2026-07-23 | INR 500.85 | +0.19% | INR 497.00 | INR 508.10 | INR 497.00 | 20.28K |
| 2026-07-22 | INR 499.90 | -2.25% | INR 508.00 | INR 511.95 | INR 496.60 | 27.16K |
| 2026-07-21 | INR 511.40 | +1.27% | INR 507.95 | INR 515.00 | INR 501.05 | 54.99K |
| 2026-07-20 | INR 505.00 | +2.06% | INR 494.80 | INR 507.60 | INR 491.00 | 36.19K |
| 2026-07-17 | INR 494.80 | -1.90% | INR 499.05 | INR 502.00 | INR 493.00 | 12.39K |
| 2026-07-16 | INR 504.40 | +0.60% | INR 499.45 | INR 509.90 | INR 494.20 | 19.78K |
| 2026-07-15 | INR 501.40 | +1.52% | INR 498.20 | INR 507.95 | INR 492.00 | 39.53K |
| 2026-07-14 | INR 493.90 | -2.01% | INR 501.55 | INR 506.00 | INR 491.25 | 42.14K |
| 2026-07-13 | INR 504.05 | +0.98% | INR 498.95 | INR 505.75 | INR 490.10 | 19.97K |
| 2026-07-10 | INR 499.15 | +0.73% | INR 495.50 | INR 505.00 | INR 487.60 | 44.41K |
| 2026-07-09 | INR 495.55 | +1.22% | INR 492.20 | INR 503.45 | INR 492.20 | 22.61K |
| 2026-07-08 | INR 489.60 | -1.27% | INR 495.90 | INR 504.50 | INR 485.05 | 33.69K |
| 2026-07-07 | INR 495.90 | -2.07% | INR 506.40 | INR 507.95 | INR 495.00 | 40.19K |
| 2026-07-06 | INR 506.40 | -1.24% | INR 512.10 | INR 515.95 | INR 501.00 | 75.10K |
| 2026-07-03 | INR 512.75 | +2.58% | INR 498.80 | INR 516.95 | INR 494.00 | 463.99K |
| 2026-07-02 | INR 499.85 | -0.75% | INR 505.00 | INR 508.50 | INR 494.10 | 23.45K |
| 2026-07-01 | INR 503.65 | +1.39% | INR 494.25 | INR 505.00 | INR 491.60 | 49.29K |
| 2026-06-30 | INR 496.75 | +0.42% | INR 497.00 | INR 500.00 | INR 492.55 | 16.35K |
| 2026-06-29 | INR 494.65 | -1.96% | INR 504.55 | INR 504.55 | INR 490.00 | 22.50K |
| 2026-06-26 | INR 504.55 | 0.00% | INR 504.55 | INR 504.55 | INR 504.55 | 0 |
| 2026-06-25 | INR 504.55 | -0.34% | INR 506.40 | INR 512.00 | INR 493.00 | 83.38K |
| 2026-06-24 | INR 506.25 | +1.11% | INR 498.00 | INR 512.00 | INR 498.00 | 59.66K |
| 2026-06-23 | INR 500.70 | +0.66% | INR 497.40 | INR 508.50 | INR 491.55 | 51.72K |
| 2026-06-22 | INR 497.40 | +0.79% | INR 493.50 | INR 503.45 | INR 493.50 | 24.85K |
| 2026-06-19 | INR 493.50 | +0.42% | INR 491.40 | INR 497.00 | INR 478.10 | 49.40K |
| 2026-06-18 | INR 491.45 | +0.85% | INR 487.30 | INR 494.40 | INR 476.55 | 32.05K |
| 2026-06-17 | INR 487.30 | +0.97% | INR 477.95 | INR 489.95 | INR 476.90 | 28.20K |
| 2026-06-16 | INR 482.60 | +4.62% | INR 466.00 | INR 485.00 | INR 465.00 | 95.30K |
| 2026-06-15 | INR 461.30 | +6.24% | INR 435.40 | INR 463.00 | INR 435.40 | 56.42K |
| 2026-06-12 | INR 434.20 | +0.95% | INR 439.20 | INR 439.20 | INR 429.55 | 20.41K |
| 2026-06-11 | INR 430.10 | -1.09% | INR 434.85 | INR 435.00 | INR 425.90 | 33.68K |
| 2026-06-10 | INR 434.85 | -0.31% | INR 436.25 | INR 440.00 | INR 433.10 | 15.84K |
| 2026-06-09 | INR 436.20 | +0.63% | INR 434.60 | INR 440.00 | INR 430.00 | 30.33K |
| 2026-06-08 | INR 433.45 | -1.28% | INR 432.00 | INR 438.00 | INR 432.00 | 12.25K |
| 2026-06-05 | INR 439.05 | +1.76% | INR 435.00 | INR 445.00 | INR 434.55 | 22.35K |
| 2026-06-04 | INR 431.45 | -0.69% | INR 434.75 | INR 438.95 | INR 428.00 | 38.29K |
| 2026-06-03 | INR 434.45 | +0.10% | INR 432.05 | INR 437.10 | INR 431.00 | 8.82K |
| 2026-06-02 | INR 434.00 | +0.51% | INR 431.80 | INR 441.85 | INR 431.80 | 24.21K |
| 2026-06-01 | INR 431.80 | -0.62% | INR 438.00 | INR 444.00 | INR 431.00 | 20.83K |
| 2026-05-29 | INR 434.50 | -0.95% | INR 438.95 | INR 441.00 | INR 432.00 | 13.63K |