K G Denim

K G Denim Ltd Historical Data

NSEBSE

₹21.91

(0.41%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	18	19.95	18	18.84	120	4,80,985	18,565
20-Aug-2025	19	19.5	18.7	18.85	82	3,45,953	16,972
21-Aug-2025	18.85	19.48	18.02	19.46	149	2,90,006	10,225
22-Aug-2025	19.95	19.95	18.85	18.87	47	75,025	3,876
25-Aug-2025	20	22.64	18.3	20.79	423	21,39,369	65,153
26-Aug-2025	20.95	21.8	20.05	20.11	157	3,20,927	11,912
28-Aug-2025	20.94	20.94	19	20.42	83	1,71,451	6,231
29-Aug-2025	20.49	22.39	19.65	19.95	120	2,45,018	8,374
01-Sep-2025	21.92	21.92	19.64	19.99	84	1,43,505	5,986
02-Sep-2025	20	21.81	20	20.22	79	1,73,836	5,075
03-Sep-2025	20.26	21.75	20.04	20.57	129	4,15,058	15,418
04-Sep-2025	19.8	23.2	19.8	20.69	125	2,36,856	7,217
05-Sep-2025	20.21	22.79	20.21	21.05	124	3,68,611	14,869
08-Sep-2025	21.05	22.49	20.6	20.8	86	1,96,400	6,375
09-Sep-2025	22.18	22.95	20.43	22.69	174	4,71,286	13,026
10-Sep-2025	24.6	24.6	20.8	21	218	7,15,864	22,364
11-Sep-2025	21.1	21.95	20.34	21.23	108	1,76,034	6,967
12-Sep-2025	22.79	22.79	20.75	21.28	142	4,91,943	14,799
15-Sep-2025	22.39	22.39	21.17	21.4	74	1,66,785	5,947
16-Sep-2025	21.97	24.8	21.4	21.82	277	6,80,451	21,930
17-Sep-2025	22	23	21.51	21.91	86	3,61,141	12,968

K G Denim: Related NEWS

No Record Found

Invest wise with Expert advice