KKV Agro Powers Ltd. KKVAPOW
NSE · India · Utilities
INR 959.600.00 (0.00%)
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 305.00 | -1.88% | INR 296.10 | INR 305.00 | INR 296.10 | 342 |
| 2026-09-30 | INR 310.85 | 0.00% | INR 310.85 | INR 310.85 | INR 310.85 | 0 |
| 2026-09-29 | INR 310.85 | 0.00% | INR 310.85 | INR 310.85 | INR 310.85 | 0 |
| 2026-09-28 | INR 310.85 | 0.00% | INR 310.85 | INR 310.85 | INR 310.85 | 0 |
| 2026-09-25 | INR 310.85 | -4.88% | INR 311.25 | INR 311.25 | INR 310.50 | 342 |
| 2026-09-24 | INR 326.80 | -5.00% | INR 326.80 | INR 326.80 | INR 326.80 | 171 |
| 2026-09-23 | INR 344.00 | 0.00% | INR 344.00 | INR 344.00 | INR 344.00 | 0 |
| 2026-09-22 | INR 344.00 | -3.10% | INR 344.00 | INR 344.00 | INR 344.00 | 171 |
| 2026-09-21 | INR 355.00 | -2.47% | INR 355.00 | INR 355.00 | INR 355.00 | 684 |
| 2026-09-18 | INR 364.00 | 0.00% | INR 364.00 | INR 364.00 | INR 364.00 | 0 |
| 2026-09-17 | INR 364.00 | 0.00% | INR 364.00 | INR 364.00 | INR 364.00 | 0 |
| 2026-09-16 | INR 364.00 | 0.00% | INR 364.00 | INR 364.00 | INR 364.00 | 0 |
| 2026-09-15 | INR 364.00 | 0.00% | INR 364.00 | INR 364.00 | INR 364.00 | 0 |
| 2026-09-11 | INR 364.00 | +3.88% | INR 364.00 | INR 364.00 | INR 364.00 | 171 |
| 2026-09-10 | INR 350.40 | -4.78% | INR 364.30 | INR 364.30 | INR 350.40 | 342 |
| 2026-09-09 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-09-08 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-09-07 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-09-04 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-09-03 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-09-02 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-09-01 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-08-31 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-08-28 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-08-27 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-08-26 | INR 368.00 | -4.93% | INR 368.00 | INR 368.00 | INR 368.00 | 171 |
| 2026-08-25 | INR 387.10 | 0.00% | INR 387.10 | INR 387.10 | INR 387.10 | 0 |
| 2026-08-24 | INR 387.10 | -4.99% | INR 387.10 | INR 387.10 | INR 387.10 | 342 |
| 2026-08-21 | INR 407.45 | 0.00% | INR 407.45 | INR 407.45 | INR 407.45 | 0 |
| 2026-08-20 | INR 407.45 | 0.00% | INR 407.45 | INR 407.45 | INR 407.45 | 0 |
| 2026-08-19 | INR 407.45 | -4.99% | INR 407.45 | INR 407.45 | INR 407.45 | 171 |
| 2026-08-18 | INR 428.85 | 0.00% | INR 428.85 | INR 428.85 | INR 428.85 | 0 |
| 2026-08-17 | INR 428.85 | -5.00% | INR 428.85 | INR 428.85 | INR 428.85 | 171 |
| 2026-08-14 | INR 451.40 | 0.00% | INR 451.40 | INR 451.40 | INR 451.40 | 0 |
| 2026-08-13 | INR 451.40 | 0.00% | INR 451.40 | INR 451.40 | INR 451.40 | 0 |
| 2026-08-12 | INR 451.40 | 0.00% | INR 451.40 | INR 451.40 | INR 451.40 | 0 |
| 2026-08-11 | INR 451.40 | 0.00% | INR 451.40 | INR 451.40 | INR 451.40 | 0 |
| 2026-08-10 | INR 451.40 | 0.00% | INR 451.40 | INR 451.40 | INR 451.40 | 0 |
| 2026-08-07 | INR 451.40 | 0.00% | INR 451.40 | INR 451.40 | INR 451.40 | 0 |
| 2026-08-06 | INR 451.40 | -5.00% | INR 451.40 | INR 451.40 | INR 451.40 | 171 |
| 2026-08-05 | INR 475.15 | 0.00% | INR 475.15 | INR 475.15 | INR 475.15 | 0 |
| 2026-08-04 | INR 475.15 | 0.00% | INR 475.15 | INR 475.15 | INR 475.15 | 0 |
| 2026-08-03 | INR 475.15 | 0.00% | INR 475.15 | INR 475.15 | INR 475.15 | 0 |
| 2026-07-31 | INR 475.15 | 0.00% | INR 475.15 | INR 475.15 | INR 475.15 | 0 |
| 2026-07-30 | INR 475.15 | -4.85% | INR 475.15 | INR 475.15 | INR 475.15 | 171 |
| 2026-07-29 | INR 499.35 | 0.00% | INR 499.35 | INR 499.35 | INR 499.35 | 0 |
| 2026-07-28 | INR 499.35 | 0.00% | INR 499.35 | INR 499.35 | INR 499.35 | 0 |
| 2026-07-27 | INR 499.35 | 0.00% | INR 499.35 | INR 499.35 | INR 499.35 | 0 |
| 2026-07-24 | INR 499.35 | 0.00% | INR 499.35 | INR 499.35 | INR 499.35 | 171 |
| 2026-07-23 | INR 499.35 | 0.00% | INR 499.35 | INR 499.35 | INR 499.35 | 0 |
| 2026-07-22 | INR 499.35 | 0.00% | INR 499.35 | INR 499.35 | INR 499.35 | 0 |
| 2026-07-21 | INR 499.35 | 0.00% | INR 499.35 | INR 499.35 | INR 499.35 | 0 |
| 2026-07-20 | INR 499.35 | 0.00% | INR 499.35 | INR 499.35 | INR 499.35 | 0 |
| 2026-07-17 | INR 499.35 | -4.99% | INR 499.35 | INR 499.35 | INR 499.35 | 1.71K |
| 2026-07-16 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-15 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-14 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-13 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-10 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-09 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-08 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-07 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-06 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-03 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-02 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-07-01 | INR 525.60 | 0.00% | INR 525.60 | INR 525.60 | INR 525.60 | 0 |
| 2026-06-30 | INR 525.60 | -5.00% | INR 525.60 | INR 525.60 | INR 525.60 | 342 |
| 2026-06-29 | INR 553.25 | 0.00% | INR 553.25 | INR 553.25 | INR 553.25 | 0 |
| 2026-06-26 | INR 553.25 | 0.00% | INR 553.25 | INR 553.25 | INR 553.25 | 0 |
| 2026-06-25 | INR 553.25 | -5.00% | INR 553.25 | INR 553.25 | INR 553.25 | 684 |
| 2026-06-24 | INR 582.35 | 0.00% | INR 582.35 | INR 582.35 | INR 582.35 | 0 |
| 2026-06-23 | INR 582.35 | 0.00% | INR 582.35 | INR 582.35 | INR 582.35 | 0 |
| 2026-06-22 | INR 582.35 | 0.00% | INR 582.35 | INR 582.35 | INR 582.35 | 0 |
| 2026-06-19 | INR 582.35 | 0.00% | INR 582.35 | INR 582.35 | INR 582.35 | 0 |
| 2026-06-18 | INR 582.35 | -5.00% | INR 582.35 | INR 582.35 | INR 582.35 | 171 |
| 2026-06-17 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-16 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-15 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-12 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-11 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-10 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-09 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-08 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-05 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-04 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-03 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-02 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-06-01 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-05-29 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |
| 2026-05-28 | INR 613.00 | 0.00% | INR 613.00 | INR 613.00 | INR 613.00 | 0 |