Home > Share Market > Stocks > KBC Global > KBCGLOBAL Share Price History

KBC Global - KBCGLOBAL Share Price History

KBC Global

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

KBC Global Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 4.40 4.50 4.20 4.20 790 10.90 2,017,350 0.30 -0.20
24-May-2022 4.77 4.77 4.42 4.42 1,720 7.89 1,162,042 0.35 -0.40
23-May-2022 4.80 4.86 4.51 4.65 857 4.06 458,990 0.35 -0.10
20-May-2022 4.89 4.89 4.63 4.63 1,470 21 1,858,555 0.26 -0.30
19-May-2022 5 5.37 4.87 4.87 1,557 39.60 4,946,954 0.50 -0.10
18-May-2022 5.09 5.12 5 5.12 294 5.09 902,687 0.12 0.03
17-May-2022 4.55 4.88 4.42 4.88 1,707 32.30 4,302,843 0.46 0.33
16-May-2022 4.72 4.86 4.65 4.65 1,382 29.40 4,828,722 0.21 -0.10
13-May-2022 4.89 5.21 4.89 4.89 1,886 61.80 4,835,648 0.32 0
12-May-2022 5.14 5.14 5.14 5.14 394 1.50 284,536 0 0
11-May-2022 5.70 5.97 5.41 5.41 756 5.99 894,140 0.56 -0.30
10-May-2022 6.29 6.29 5.60 5.69 2,623 18.20 2,748,726 0.69 -0.60
09-May-2022 6.70 6.70 6 6.17 2,330 8.28 874,588 0.70 -0.50
06-May-2022 6.50 6.77 6.36 6.56 891 5.72 527,172 0.41 0.06
05-May-2022 6.69 6.92 6.53 6.64 1,079 5.22 507,862 0.39 -0.10
04-May-2022 7.40 7.40 6.57 6.57 1,960 21.50 2,417,617 0.83 -0.80
02-May-2022 7.59 7.77 7.11 7.30 942 5.45 506,230 0.66 -0.30
29-Apr-2022 7.20 7.95 6.97 7.53 2,430 17.80 1,128,302 0.98 0.33
28-Apr-2022 8.95 9.10 7.16 7.16 5,155 96.40 7,593,587 1.94 -1.80
27-Apr-2022 9.27 9.31 8.76 8.94 2,724 18.60 903,782 0.55 -0.30
26-Apr-2022 10.10 10.50 9.33 9.49 3,537 21 1,300,737 1.17 -0.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity