K G Denim

K G Denim Ltd Historical Data

NSEBSE

₹18.26

(5.98%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	19.84	19.84	18.55	18.62	126	3,34,913	17,480
09-Oct-2025	19	19	18.31	18.33	51	34,087	1,718
10-Oct-2025	19.29	19.29	17	17.85	92	2,22,578	8,577
13-Oct-2025	18.79	18.79	17.11	17.72	74	1,56,343	6,418
14-Oct-2025	18.67	18.67	17	18	55	82,674	3,791
15-Oct-2025	18.64	18.64	17.7	17.7	77	2,01,123	10,232
16-Oct-2025	17.54	18.18	17.52	17.82	33	83,736	4,249
17-Oct-2025	17.5	18.25	16.6	17.85	72	53,755	2,211
20-Oct-2025	17.55	17.97	17.05	17.85	40	66,820	2,908
21-Oct-2025	19	19.78	17.7	18.08	31	1,70,319	9,068
23-Oct-2025	18	18.39	17.66	17.99	36	74,189	3,907
24-Oct-2025	17.99	17.99	17.51	17.92	35	95,623	4,071
27-Oct-2025	18.78	18.78	17.04	17.82	63	1,10,176	4,272
28-Oct-2025	17.82	18.2	17	17.24	139	5,08,109	14,846
29-Oct-2025	18.74	18.74	16	17.92	75	1,38,752	6,190
30-Oct-2025	18.67	18.67	17.3	17.87	54	1,14,199	4,903
31-Oct-2025	17.87	18	17.2	17.39	61	1,08,576	5,321
03-Nov-2025	18.6	18.6	16.2	17.11	70	1,40,755	6,656
04-Nov-2025	17.79	18	17.15	17.31	48	1,65,254	5,783
06-Nov-2025	17.31	17.95	16.6	17.23	48	1,22,235	5,948
07-Nov-2025	17.5	19	17.09	18.26	105	2,41,180	9,837

K G Denim: Related NEWS

No Record Found

Invest wise with Expert advice