KCK Industries

KCK Industries Ltd Historical Data

NSEBSE

₹39

(-1.02%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	42.2	48	41	44.75	152	2,22,20,625	4,35,000
26-Aug-2025	48.95	50.5	46	49.3	150	2,74,62,625	4,35,000
28-Aug-2025	49.5	50.9	48.4	48.65	108	2,26,19,125	3,30,000
29-Aug-2025	47.95	47.95	44	44.2	65	1,31,80,375	2,60,000
01-Sep-2025	44.5	45.95	42.2	44.1	99	3,97,58,875	7,80,000
02-Sep-2025	44.3	44.3	39.5	40.2	105	1,20,37,750	2,20,000
03-Sep-2025	40.05	42.2	39.6	40.9	49	63,46,125	1,02,500
04-Sep-2025	41.45	41.95	38.6	39.75	59	1,15,26,625	2,47,500
05-Sep-2025	39.75	40.65	38.5	40.65	20	30,95,625	55,000
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

KCK Industries: Related NEWS

No Record Found

Invest wise with Expert advice