KCK Industries

KCK Industries Ltd Historical Data

NSEBSE

₹34.2

(-1.72%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	29.95	29.95	28.5	29.5	98	1,59,56,875	4,97,500
07-Nov-2025	28.05	29.8	28.05	28.25	40	37,97,375	1,30,000
10-Nov-2025	26.85	28	26.85	26.85	47	46,48,750	1,57,500
11-Nov-2025	25.5	25.5	25.5	25.5	22	31,23,750	1,22,500
12-Nov-2025	26	26.75	26	26.7	37	80,74,500	2,97,500
13-Nov-2025	27.95	28	26	28	40	91,15,250	2,52,500
14-Nov-2025	29.4	29.4	28	29.3	70	1,30,40,250	4,12,500
17-Nov-2025	29.3	30.3	28.55	29.75	13	11,07,500	35,000
18-Nov-2025	28.3	29.5	28.3	28.3	18	12,82,625	42,500
19-Nov-2025	26.9	28.95	26.9	27.9	20	19,04,250	60,000
20-Nov-2025	28.05	29.25	28.05	29.2	91	1,78,57,125	3,90,000
21-Nov-2025	29.2	29.75	29.15	29.6	7	5,13,875	17,500
24-Nov-2025	30	30	28.15	29.25	32	62,21,875	2,10,000
25-Nov-2025	29.25	29.6	29.25	29.5	18	27,30,625	92,500
26-Nov-2025	28.15	29.9	28.15	29.7	24	43,33,375	1,17,500
27-Nov-2025	29.7	29.7	28.5	29.4	24	35,01,625	1,17,500
28-Nov-2025	28.9	29.3	27.95	28.85	19	46,78,250	1,62,500
01-Dec-2025	29.3	30.25	29	30.25	45	74,41,125	2,40,000
02-Dec-2025	31.65	31.75	31.25	31.65	49	52,17,750	1,65,000
03-Dec-2025	31	33.2	30.85	33.15	88	97,10,750	2,92,500
04-Dec-2025	34.35	34.8	34	34.8	86	87,40,500	2,40,000
05-Dec-2025	34.7	35	34	34.2	69	82,22,750	2,30,000

KCK Industries: Related NEWS

No Record Found

Invest wise with Expert advice