K G Denim

K G Denim Ltd Historical Data

NSEBSE

₹16.96

(-1.97%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	17.89	18.58	17	18.3	53	1,60,232	8,358
13-Nov-2025	18.78	18.78	17.55	18.01	41	85,974	4,540
14-Nov-2025	17.62	18.43	17.11	17.5	52	76,072	3,236
17-Nov-2025	18.37	18.37	16.5	17.14	124	3,01,639	10,896
18-Nov-2025	16.95	18.25	16.95	17.27	61	1,46,498	5,748
19-Nov-2025	18.33	18.33	17.25	17.5	80	3,39,986	16,201
20-Nov-2025	18.48	18.48	17.2	17.5	64	3,11,960	16,488
21-Nov-2025	18.19	18.19	17.5	17.89	51	84,270	2,875
24-Nov-2025	18.95	18.95	16.5	16.89	56	84,767	4,406
25-Nov-2025	17.47	17.47	16.75	17.2	28	86,873	4,740
26-Nov-2025	17.1	17.47	16.6	17.35	44	1,13,175	6,165
27-Nov-2025	18.39	18.39	17.69	17.75	14	87,206	4,912
28-Nov-2025	18	18	17	17.82	19	24,557	903
01-Dec-2025	19.35	19.35	17.06	17.71	59	1,60,512	5,058
02-Dec-2025	18.04	18.04	17.51	17.93	28	64,496	3,150
03-Dec-2025	18.04	19.8	17.55	17.83	162	4,66,381	18,432
04-Dec-2025	18.5	18.5	17.07	17.17	59	73,741	3,474
05-Dec-2025	17.21	18.49	17.06	17.87	82	2,32,939	7,352
08-Dec-2025	18.42	18.42	16.8	17.01	48	65,726	3,586
09-Dec-2025	18.05	18.05	17.12	17.25	15	77,960	4,267
10-Dec-2025	17.98	17.98	17.35	17.75	33	66,146	3,496
11-Dec-2025	18.11	18.11	17	17.3	17	8,182	434
12-Dec-2025	16.35	17.8	16.35	16.96	25	22,249	1,107

K G Denim: Related NEWS

No Record Found

Invest wise with Expert advice