KCD Industries

KCD Industries India Ltd Historical Data

NSEBSE

₹9.94

(4.63%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	10.2	10.4	9.57	10.11	68	2,81,006	28,366
21-Aug-2025	9.65	10.35	9.65	9.95	106	4,18,266	41,975
22-Aug-2025	9.96	10.24	9.63	9.75	69	4,63,552	47,370
25-Aug-2025	9.75	10.03	9.38	9.74	58	3,37,398	34,747
26-Aug-2025	10.02	10.02	9.37	9.71	62	1,15,626	12,186
28-Aug-2025	9.65	9.65	9.32	9.59	53	1,26,757	13,331
29-Aug-2025	9.6	9.9	9.14	9.14	69	3,53,813	38,389
01-Sep-2025	9.08	9.3	9	9.13	60	2,54,337	27,825
02-Sep-2025	9.13	9.5	9.11	9.15	45	1,93,425	20,924
03-Sep-2025	9.5	9.5	9.13	9.31	43	1,07,951	11,618
04-Sep-2025	9.58	9.58	9.15	9.19	37	97,213	10,524
05-Sep-2025	9.15	9.62	9	9.51	45	1,13,345	12,086
08-Sep-2025	9.51	9.9	9.25	9.47	43	52,215	5,473
09-Sep-2025	9.46	9.46	9	9.04	108	8,02,138	88,314
10-Sep-2025	9.06	9.49	8.6	9.43	94	6,10,696	65,513
11-Sep-2025	9.49	9.59	9.15	9.55	66	1,99,996	21,405
12-Sep-2025	9.21	9.7	9.21	9.32	31	1,18,115	12,629
15-Sep-2025	9.32	9.78	9.3	9.5	84	8,87,081	93,012
16-Sep-2025	9.5	9.97	9.5	9.9	97	11,17,205	1,14,057
17-Sep-2025	10	10	9.45	9.5	98	8,17,415	85,503
18-Sep-2025	9.5	9.97	9.21	9.94	100	7,69,013	77,785

KCD Industries: Related NEWS

No Record Found

Invest wise with Expert advice