KBC Global

KBC Global Ltd Historical Data

NSEBSE

₹0.44

(-2.22%)

Jun 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/05/2025

To Date

15/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-May-2025	0.38	0.41	0.38	0.39	4,396	1,41,92,569.77	1,44,10,700
19-May-2025	0.39	0.4	0.37	0.39	4,784	1,67,30,567.03	2,19,35,196
20-May-2025	0.4	0.4	0.36	0.37	3,888	1,44,27,869.48	1,63,24,627
21-May-2025	0.37	0.38	0.35	0.35	3,191	70,44,901.03	1,31,91,829
22-May-2025	0.35	0.37	0.34	0.36	2,958	1,25,42,577.13	1,50,91,146
23-May-2025	0.36	0.39	0.35	0.37	3,250	2,08,03,906.68	1,87,43,374
26-May-2025	0.38	0.39	0.37	0.38	4,008	1,81,34,548.68	1,34,50,931
27-May-2025	0.39	0.4	0.37	0.39	3,441	97,63,879.34	96,36,599
28-May-2025	0.39	0.42	0.38	0.4	5,514	5,47,85,973	7,03,74,573
29-May-2025	0.4	0.42	0.38	0.39	4,059	1,35,63,920.77	1,85,47,269
30-May-2025	0.39	0.39	0.36	0.37	4,874	1,85,28,029.74	2,22,98,618
02-Jun-2025	0.36	0.38	0.36	0.37	4,608	1,62,55,549.3	2,25,78,701
03-Jun-2025	0.37	0.38	0.36	0.36	2,545	66,12,290.38	1,24,35,439
04-Jun-2025	0.35	0.37	0.35	0.35	3,289	1,03,98,667.04	1,66,55,526
05-Jun-2025	0.35	0.38	0.35	0.36	3,677	1,73,30,048.03	2,35,72,819
06-Jun-2025	0.37	0.38	0.36	0.37	3,766	2,15,26,790.55	3,12,42,412
09-Jun-2025	0.37	0.39	0.37	0.38	3,578	1,21,76,711.33	1,55,36,265
10-Jun-2025	0.39	0.39	0.37	0.38	3,279	1,14,46,644.93	1,00,11,355
11-Jun-2025	0.38	0.39	0.38	0.38	4,073	1,93,53,681.23	2,40,92,871
12-Jun-2025	0.39	0.45	0.38	0.45	8,318	9,06,54,249.06	7,00,13,015
13-Jun-2025	0.43	0.49	0.41	0.44	9,532	10,25,05,115.95	9,02,54,055

KBC Global: Related NEWS

No Record Found

Invest wise with Expert advice