KCD Industries

KCD Industries India Ltd Historical Data

NSEBSE

₹12.29

(9.93%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	9.58	9.89	9.41	9.43	66	2,33,203	21,008
25-Nov-2025	9.8	9.8	9.11	9.53	96	4,79,131	39,658
26-Nov-2025	9.22	9.74	9.22	9.55	46	93,573	6,246
27-Nov-2025	9.7	9.7	9.08	9.08	98	9,58,504	92,835
28-Nov-2025	9.47	9.49	8.86	9.21	111	8,37,857	81,252
01-Dec-2025	8.86	9.67	8.86	9.67	163	17,10,653	1,55,423
02-Dec-2025	9.94	10.15	9.76	10.15	171	16,90,080	1,45,921
03-Dec-2025	10.55	10.65	10.2	10.65	128	9,31,154	62,478
04-Dec-2025	11.15	11.18	11.14	11.18	123	10,36,585	70,158
05-Dec-2025	12.29	12.29	12.29	12.29	125	11,43,142	77,200

KCD Industries: Related NEWS

No Record Found

Invest wise with Expert advice