KBC Global Ltd (KBC Global) Corporate Action | India Infoline

KBC Global Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
24-Aug-2023	2.65	2.7	2.6	2.65	631	2531841.6	953003	0.10
25-Aug-2023	2.65	2.7	2.55	2.55	899	4241102.35	1633561	0.15	-0.10
28-Aug-2023	2.55	2.65	2.5	2.55	897	3866386.7	1514428	0.15
29-Aug-2023	2.6	2.65	2.55	2.65	405	2466983.9	938773	0.10	0.05
30-Aug-2023	2.75	2.75	2.7	2.75	402	3316203.5	1206722	0.05
31-Aug-2023	2.85	2.85	2.75	2.8	894	6878009.75	2425541	0.10	-0.05
01-Sep-2023	2.7	2.9	2.7	2.9	1258	12220343.3	4362062	0.20	0.20
04-Sep-2023	2.9	3	2.9	3	1508	8371691.55	2800027	0.10	0.10
05-Sep-2023	3.05	3.05	2.9	2.95	1783	50089300.05	16905750	0.15	-0.10
06-Sep-2023	2.9	3	2.9	3	363	8724374.6	2988822	0.10	0.10
07-Sep-2023	3.05	3.05	3.05	3.05	367	11481133.3	3764306
08-Sep-2023	3.05	3.05	3	3	521	5092376.65	1676852	0.05	-0.05
11-Sep-2023	3	3	2.95	2.95	493	3316089.55	1109669	0.05	-0.05
12-Sep-2023	2.9	2.9	2.9	2.9	193	469257.7	161813
13-Sep-2023	2.85	2.85	2.85	2.85	237	320513.85	112461
14-Sep-2023	2.8	2.8	2.8	2.8	317	784414.4	280148
15-Sep-2023	2.75	2.75	2.75	2.75	344	1068738	388632
18-Sep-2023	2.7	2.7	2.7	2.7	386	1341314.1	496783
20-Sep-2023	2.65	2.65	2.65	2.65	421	977961.3	369042
21-Sep-2023	2.6	2.6	2.6	2.6	582	1137310.2	437427
22-Sep-2023	2.6	2.6	2.55	2.6	326	1118298.3	434368	0.05