KCK Industries

KCK Industries Ltd Historical Data

NSEBSE

₹44.55

(0.45%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	39	39.4	37.15	39	50	2,27,95,000	5,72,500
16-Jun-2025	38.85	39.7	35.1	37	27	1,50,01,125	3,62,500
17-Jun-2025	36.85	40	36.85	39.9	84	2,42,55,125	6,00,000
18-Jun-2025	39.9	43.85	38.9	43.7	107	1,44,74,125	2,85,000
19-Jun-2025	47.9	48.05	46.05	47.95	114	2,29,07,250	3,57,500
20-Jun-2025	50.95	52.35	43.55	44.95	166	2,41,30,750	2,97,500
23-Jun-2025	44	44.1	41.8	42.9	29	31,25,375	52,500
24-Jun-2025	43.05	44.5	40.75	41.8	35	36,97,125	47,500
25-Jun-2025	41.5	43.9	41.5	43.85	35	62,23,625	1,02,500
26-Jun-2025	43.85	45	42.65	44.35	129	4,38,18,750	9,65,000
27-Jun-2025	44.35	46.75	39.95	40.75	70	1,56,44,250	3,20,000
30-Jun-2025	39.1	43.95	39.1	43.05	76	2,22,58,875	4,52,500
01-Jul-2025	43	44.95	41.75	43.45	82	1,89,89,000	4,17,500
02-Jul-2025	43	44	42	43.5	56	1,36,03,625	2,60,000
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

KCK Industries: Related NEWS

No Record Found

Invest wise with Expert advice