KCK Industries

KCK Industries Ltd Historical Data

NSEBSE

₹42.2

(3.69%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	44	44	42	42.25	63	1,03,20,250	1,82,500
05-Aug-2025	40.05	42.5	40.05	41.95	16	17,68,875	22,500
06-Aug-2025	41.8	42.9	41	42.85	12	16,95,625	32,500
07-Aug-2025	42.5	42.55	41.55	42.25	10	11,59,500	22,500
08-Aug-2025	42	42.85	40	40	34	38,85,125	75,000
11-Aug-2025	40.8	42.5	39.5	41.45	55	1,49,83,750	2,72,500
12-Aug-2025	41.55	44	40.3	42.4	61	1,53,51,875	3,05,000
13-Aug-2025	42	42	40.85	41.8	17	36,61,875	70,000
14-Aug-2025	42.45	43	42	42.6	41	84,93,500	1,15,000
18-Aug-2025	42	43	40.5	41.05	27	34,35,125	70,000
19-Aug-2025	40.6	41.95	40.6	41.35	24	68,12,750	1,45,000
20-Aug-2025	40.25	42.95	38.35	40.95	114	1,46,61,125	2,60,000
21-Aug-2025	40.9	41.85	39.5	40.7	43	58,03,625	1,05,000
22-Aug-2025	40.7	42.5	40	42.2	117	1,79,56,875	3,25,000

KCK Industries: Related NEWS

No Record Found

Invest wise with Expert advice