KBCGLOBAL Historical Data

KBC Global Ltd Share Price

KBCGLOBAL

CMP as on 14-Jun-24 12:00
₹ 2

icon 0.14 | 8.81%

Open
₹ 2
Turnover(lac)
₹ 382
Prev. Close
₹ 1.59
Day's Vol (shares)
₹ 22,100,819
Day's Vol (shares)
₹ 1.60         ₹ 1.74

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

KBC Global Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
17-May-20241.751.751.71.75233212592084.847178750.05
18-May-20241.751.81.71.87612135392.58277930.100.05
21-May-20241.81.81.751.7520626113505.2520582960.05-0.05
22-May-20241.751.81.71.7179316830941.756989920.10-0.05
23-May-20241.751.751.71.75212117638958.178151420.05
24-May-20241.751.81.71.75216318296389.242188340.10
27-May-20241.71.81.71.7196711179350.9546760520.10
28-May-20241.751.751.651.65233813451905.0565508440.10-0.10
29-May-20241.71.71.61.65237619898054.271870510.10-0.05
30-May-20241.651.651.61.6519994971390.520635470.05
31-May-20241.651.651.61.6518965748813.821375960.05
03-Jun-20241.651.71.61.7245633173295.4193600580.100.05
04-Jun-20241.71.71.651.65306933533321.45140185630.05-0.05
05-Jun-20241.651.71.61.651859522389227290720.10
06-Jun-20241.651.71.61.65217923678356.1125122210.10
07-Jun-20241.651.751.651.65223114305999.753855990.10
10-Jun-20241.671.741.661.68260615350008.6746227950.080.01
11-Jun-20241.731.731.671.68213610477832.7434428850.06-0.05
12-Jun-20241.681.721.571.58598055386203.25198082890.15-0.10
13-Jun-20241.61.641.581.59289716252486.3365413810.06-0.01
14-Jun-20241.611.741.61.73323237037519.29136471130.140.12