KCK Industries

KCK Industries Ltd Historical Data

NSEBSE

₹42.75

(-1.27%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	43.5	44	42.7	43.15	77	3,90,66,500	8,80,000
04-Jul-2025	43.5	43.6	42	43.25	78	2,20,18,125	3,40,000
07-Jul-2025	43.25	43.5	42	43	64	1,32,98,625	2,67,500
08-Jul-2025	43	44.25	42.45	44.15	102	1,98,01,750	4,02,500
09-Jul-2025	44.15	48.55	43.5	44	148	2,65,60,625	5,30,000
10-Jul-2025	43.9	45	43.05	44.35	41	1,70,69,000	3,57,500
11-Jul-2025	44	44.95	43.9	44.55	78	3,11,68,625	4,35,000
14-Jul-2025	45.85	45.9	44	44	20	50,09,875	87,500
15-Jul-2025	45	45	43.05	44.65	53	1,28,13,375	2,57,500
16-Jul-2025	44.65	44.65	40.85	42.65	58	1,24,86,250	2,67,500
17-Jul-2025	43	43.5	42	42.65	24	48,16,750	95,000
18-Jul-2025	42.7	42.75	40.5	42.1	38	81,71,625	1,47,500
21-Jul-2025	41	41.75	40.8	41.3	27	39,39,500	80,000
22-Jul-2025	41.3	42	40.3	41.3	14	30,05,625	65,000
23-Jul-2025	41.3	41.6	38.5	41	17	24,09,250	42,500
24-Jul-2025	42.1	42.2	39.55	41.45	30	1,04,70,750	2,30,000
25-Jul-2025	40.95	41	40	40.9	52	1,85,98,750	4,22,500
28-Jul-2025	40.9	42.5	40.1	41.95	45	2,45,77,000	5,67,500
29-Jul-2025	42.5	43.5	42.5	43.25	33	63,67,000	1,20,000
30-Jul-2025	43	43.3	43	43	48	78,68,625	1,82,500
31-Jul-2025	42.95	44	42.05	43.3	63	72,96,625	1,40,000
01-Aug-2025	43	43.85	42.1	42.75	63	2,43,98,875	3,62,500

KCK Industries: Related NEWS

No Record Found

Invest wise with Expert advice