KCD Industries

KCD Industries India Ltd Historical Data

NSEBSE

₹9.58

(3.01%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	9.69	9.69	9.31	9.59	33	29,339	3,110
24-Oct-2025	9.21	9.64	9.12	9.32	70	6,02,031	64,891
27-Oct-2025	9.01	9.45	9.01	9.1	68	1,18,182	12,383
28-Oct-2025	8.95	9.51	8.76	9.1	96	3,47,855	29,116
29-Oct-2025	9.37	9.44	8.88	9.15	48	92,472	9,028
30-Oct-2025	9.15	9.55	9	9.49	54	4,68,239	43,654
31-Oct-2025	9.3	9.59	9.12	9.58	60	1,20,344	11,749
03-Nov-2025	9.7	10.05	9.22	9.46	110	7,39,742	71,785
04-Nov-2025	9.41	9.92	9.41	9.7	69	9,19,264	71,565
06-Nov-2025	9.7	9.7	9.4	9.41	37	37,399	3,677
07-Nov-2025	9.22	9.69	9.06	9.58	90	2,89,809	22,740
10-Nov-2025	9.2	9.79	9.17	9.31	51	2,03,425	13,560
11-Nov-2025	9.48	9.56	9.04	9.16	60	89,402	5,851
12-Nov-2025	8.9	9.6	8.9	9.31	69	3,99,518	35,160
13-Nov-2025	9.31	9.64	9.23	9.33	49	1,73,275	16,978
14-Nov-2025	9.28	9.72	9.12	9.22	94	8,18,276	78,777
17-Nov-2025	9.12	9.44	8.87	8.96	92	4,36,787	40,345
18-Nov-2025	9.1	9.25	8.52	8.7	159	7,34,378	69,753
19-Nov-2025	8.99	9.13	8.56	9.03	88	10,01,922	1,08,921
20-Nov-2025	8.66	9.42	8.66	9.3	98	4,29,417	35,784
21-Nov-2025	9.11	9.69	8.93	9.58	117	10,99,788	85,801

KCD Industries: Related NEWS

No Record Found

Invest wise with Expert advice