KCK Industries

KCK Industries Ltd Historical Data

NSEBSE

₹29.6

(1.37%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	35	36	34.65	35.4	26	64,60,125	1,35,000
24-Oct-2025	35	36.75	33.75	36.5	32	94,18,875	1,67,500
27-Oct-2025	35.8	36.65	34.7	35.6	19	40,44,875	1,10,000
28-Oct-2025	33.9	35.7	33.85	33.85	34	84,71,000	2,30,000
29-Oct-2025	33.85	33.85	32.15	33.45	46	72,96,000	2,15,000
30-Oct-2025	31.8	33.9	31.8	33.1	38	87,63,000	2,60,000
31-Oct-2025	31.45	33.4	31.45	31.45	32	49,74,625	1,52,500
03-Nov-2025	29.9	29.9	29.9	29.9	17	16,44,500	55,000
04-Nov-2025	28.4	30.9	28.4	30	32	47,28,375	1,60,000
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

KCK Industries: Related NEWS

No Record Found

Invest wise with Expert advice