KCK Industries

KCK Industries Ltd Historical Data

NSEBSE

₹38.9

(-0.26%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	39.2	40.9	39.2	40.45	19	23,06,875	42,500
09-Sep-2025	41.3	41.3	37.5	40	96	1,48,03,000	2,27,500
10-Sep-2025	40.1	40.1	39	39.5	17	37,46,625	70,000
11-Sep-2025	39.8	39.9	38.55	39.4	74	1,64,31,500	2,32,500
12-Sep-2025	40.2	40.2	36.6	39	100	1,36,07,875	2,47,500
15-Sep-2025	38.5	39.9	38.5	38.95	24	59,95,625	1,30,000
16-Sep-2025	38.95	39.45	36.75	38	125	2,61,60,875	3,45,000
17-Sep-2025	37.95	38	36.5	36.9	54	68,29,000	1,65,000
18-Sep-2025	36.6	37	35.05	35.5	77	1,24,95,250	2,87,500
19-Sep-2025	36.1	37.9	36.1	37.2	37	37,00,125	67,500
22-Sep-2025	37.45	37.45	34.05	35.4	39	42,53,750	87,500
23-Sep-2025	35	35.65	29.65	31.75	155	1,68,35,250	3,32,500
24-Sep-2025	32.5	33.95	28.15	31.85	144	2,18,22,500	2,52,500
25-Sep-2025	33	33	30.3	30.9	85	99,65,375	2,25,000
26-Sep-2025	31.5	37.05	31.1	37.05	220	3,11,68,375	5,92,500
29-Sep-2025	40.9	44.45	38.5	43.9	359	6,06,42,875	8,20,000
30-Sep-2025	44	46.9	42	42.75	189	3,35,94,875	5,57,500
01-Oct-2025	42.75	44.05	41	43.95	75	1,36,06,875	1,35,000
03-Oct-2025	41.75	41.75	41.75	41.75	8	9,39,375	22,500
06-Oct-2025	39.7	39.7	39.7	39.7	3	2,97,750	7,500
07-Oct-2025	37.75	40.1	37.75	39	58	80,22,375	1,92,500
08-Oct-2025	39	39	37.05	38.9	5	4,74,125	12,500

KCK Industries: Related NEWS

No Record Found

Invest wise with Expert advice