Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

KBC Global Limited (KBCGLOBAL.BO)

Compare
0.4700
0.0000
(0.00%)
At close: April 17 at 3:57:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.47000.48000.45000.47000.47001,896,564
Apr 16, 20250.48000.49000.47000.47000.47002,868,756
Apr 15, 20250.51000.51000.49000.49000.49009,728,686
Apr 11, 20250.51000.52000.50000.51000.51003,138,084
Apr 9, 20250.52000.52000.51000.51000.51001,615,204
Apr 8, 20250.55000.56000.53000.53000.53003,069,575
Apr 7, 20250.56000.56000.52000.55000.55004,704,881
Apr 4, 2025 2:1 Stock Splits
Apr 4, 20250.54000.54000.54000.54000.540084,456
Apr 3, 20250.50000.52500.49000.51500.51506,304,344
Apr 2, 20250.51500.51500.50000.50500.50504,766,106
Apr 1, 20250.49000.51500.47500.51000.51005,123,372
Mar 28, 20250.49500.49500.49500.49500.49501,028,022
Mar 27, 20250.50500.51000.50500.50500.50504,766,066
Mar 26, 20250.51500.51500.51500.51500.51505,524,530
Mar 25, 20250.53000.53000.52500.52500.52501,924,834
Mar 24, 20250.53500.53500.53000.53000.53006,287,046
Mar 21, 20250.53000.54000.53000.53000.53008,369,038
Mar 20, 20250.52000.53000.52000.53000.53001,964,842
Mar 19, 20250.52000.52500.52000.52000.52002,105,916
Mar 18, 20250.51500.52500.51000.52000.52002,839,698
Mar 17, 20250.51500.51500.51500.51500.5150531,208
Mar 13, 20250.52500.52500.52500.52500.52501,338,750
Mar 12, 20250.53500.53500.53500.53500.5350581,448
Mar 11, 20250.54500.54500.54500.54500.5450459,104
Mar 10, 20250.57000.57000.55500.55500.55505,594,840
Mar 7, 20250.56000.56000.56000.56000.56001,527,826
Mar 6, 20250.57000.57000.56000.56000.56002,843,362
Mar 5, 20250.55000.57000.55000.57000.57002,023,908
Mar 4, 20250.56000.56000.56000.56000.5600516,698
Mar 3, 20250.57000.57000.57000.57000.5700215,932
Feb 28, 20250.58000.58000.58000.58000.5800335,422
Feb 27, 20250.59000.59000.59000.59000.5900215,130
Feb 25, 20250.60000.60000.60000.60000.6000184,058
Feb 24, 20250.65000.65000.61000.61000.61001,194,780
Feb 21, 20250.65000.65000.61500.64000.64003,955,790
Feb 20, 20250.63500.64500.59000.64000.64005,206,324
Feb 19, 20250.61000.61500.60000.61500.61502,173,836
Feb 18, 20250.57500.59000.57000.59000.59003,257,852
Feb 17, 20250.56500.57500.55500.56500.56503,793,558
Feb 14, 20250.56000.57000.54000.55500.55501,811,318
Feb 13, 20250.56500.57000.54500.56000.56003,354,840
Feb 12, 20250.58500.59000.56000.56000.56002,629,658
Feb 11, 20250.60500.61000.58500.58500.58501,642,216
Feb 10, 20250.59500.61000.59500.60500.60501,346,724
Feb 7, 20250.60500.61000.59500.60000.60002,215,312
Feb 6, 20250.61500.62500.59500.60000.60004,497,692
Feb 5, 20250.65000.65500.62000.62500.62503,788,286
Feb 4, 20250.65500.65500.63500.65000.65001,824,168
Feb 3, 20250.65500.67000.64000.64500.64505,733,194
Feb 1, 20250.66000.67500.65000.66500.66502,807,940
Jan 31, 20250.65500.67000.64000.66500.66507,576,930
Jan 30, 20250.66500.69000.64000.65500.65504,467,518
Jan 29, 20250.70000.70500.63000.66000.660019,617,280
Jan 28, 20250.76000.77000.69000.70000.700016,511,660
Jan 27, 20250.75000.77000.68500.75500.755018,380,830
Jan 24, 20250.77500.77500.74500.75500.75504,199,490
Jan 23, 20250.79000.80000.74500.77500.775011,857,636
Jan 22, 20250.78500.80000.75500.79000.790010,236,018
Jan 21, 20250.79000.79000.77500.78000.78003,662,848
Jan 20, 20250.79000.80000.78000.79500.79508,370,768
Jan 17, 20250.82000.82000.76000.78500.785014,659,690
Jan 16, 20250.82500.82500.80500.81000.81006,252,790
Jan 15, 20250.85000.85500.82000.83000.83007,489,858
Jan 14, 20250.78500.84500.78000.82500.82505,836,590
Jan 13, 20250.83500.83500.77000.78500.78507,546,734
Jan 10, 20250.81000.85000.79000.83000.830015,852,830
Jan 9, 20250.82500.83000.80000.80500.80508,455,484
Jan 8, 20250.85000.85000.82000.82500.82506,080,028
Jan 7, 20250.84500.85500.82500.84000.840012,073,284
Jan 6, 20250.88500.89000.82500.84000.84007,997,904
Jan 3, 20250.93500.93500.87000.88500.885016,376,248
Jan 2, 20250.86500.93000.86500.92000.920022,652,040
Jan 1, 20250.88000.90000.85500.86500.86507,969,514
Dec 31, 20240.86500.89500.84000.86500.865015,989,654
Dec 30, 20240.87500.94500.85500.87000.870017,787,026
Dec 27, 20241.02001.02500.94000.95000.95008,055,264
Dec 26, 20240.96001.03000.95501.00501.00506,553,046
Dec 24, 20240.98500.98500.95000.96000.96003,621,742
Dec 23, 20241.03501.06000.98001.00501.00504,998,638
Dec 20, 20241.05001.06501.04001.05001.05002,214,360
Dec 19, 20241.06001.07501.04001.04001.04004,516,060
Dec 18, 20241.08501.11001.07001.08501.08504,636,740
Dec 17, 20241.08501.10501.07001.08001.08005,385,822
Dec 16, 20241.10501.13001.08501.10001.10002,767,262
Dec 13, 20241.11001.12501.10001.11001.11001,564,860
Dec 12, 20241.12501.14501.11001.11001.11002,668,518
Dec 11, 20241.14001.16001.10501.13501.13505,350,228
Dec 10, 20241.20001.21001.13501.14501.14507,270,928
Dec 9, 20241.22001.25501.18501.21001.21007,510,208
Dec 6, 20241.20501.23501.18501.22001.220019,135,278
Dec 5, 20241.18001.21001.16001.20001.200012,077,262
Dec 4, 20241.17501.19501.16501.18001.18007,946,232
Dec 3, 20241.15001.18501.14501.17501.17504,745,210
Dec 2, 20241.10501.15501.08001.15501.15505,243,306
Nov 29, 20241.09001.15001.08001.10001.100011,432,168
Nov 28, 20241.19501.21001.13501.13501.13509,176,692
Nov 27, 20241.20501.22501.18501.19001.19003,590,238
Nov 26, 20241.22001.22501.19001.20001.20006,378,862
Nov 25, 20241.22501.23001.20501.22001.22004,611,582
Nov 22, 20241.21501.25001.20501.21001.21008,183,914
Nov 21, 20241.23001.23001.19501.20501.20508,721,622
Nov 19, 20241.19501.24001.19501.22001.22009,539,202
Nov 18, 20241.23001.24001.17501.18501.18505,178,976
Nov 14, 20241.23501.26001.20001.21501.21506,072,884
Nov 13, 20241.26001.27501.20001.21001.210010,354,556
Nov 12, 20241.23501.27001.21501.23501.23508,892,490
Nov 11, 20241.22001.23001.20001.21501.21502,846,128
Nov 8, 20241.21001.24501.19501.21001.21009,451,542
Nov 7, 20241.20001.28001.19001.21501.215024,233,780
Nov 6, 20241.16501.22001.16501.22001.220012,327,746
Nov 5, 20241.13501.17501.13001.16501.16508,338,158
Nov 4, 20241.16501.17001.12501.14001.14005,821,712
Nov 1, 20241.14001.17501.11501.15501.15502,820,164
Oct 31, 20241.12001.13501.09501.12001.12004,530,256
Oct 30, 20241.09501.13501.06001.12001.12008,128,512
Oct 29, 20241.07501.09501.05501.08501.08507,857,708
Oct 28, 20241.01001.08500.99501.07501.07509,823,342
Oct 25, 20241.04001.05001.04001.04001.04001,823,844
Oct 24, 20241.15001.15001.09001.09001.09003,420,078
Oct 23, 20241.15501.16501.13501.14501.14506,596,190
Oct 22, 20241.15501.17001.14501.16001.160012,006,646
Oct 21, 20241.17501.17501.13501.15501.155023,764,360
Oct 18, 20241.16001.18501.14001.17001.170035,865,080
Oct 17, 20241.16501.17501.15501.16001.160016,609,032
Oct 16, 20241.17001.18001.16001.16501.165016,530,658
Oct 15, 20241.14501.18501.12501.17501.175030,535,180
Oct 14, 20241.14501.16501.13001.15501.155027,934,340
Oct 11, 20241.11001.15001.10001.13501.135035,975,420
Oct 10, 20241.08001.12001.07001.11501.115026,651,680
Oct 9, 20241.04501.08501.03001.07501.07508,209,392
Oct 8, 20240.99001.06500.99001.04501.045036,318,860
Oct 7, 20241.09001.11001.04001.04001.04005,535,966
Oct 4, 20241.05501.10501.03501.09001.090010,160,948
Oct 3, 20241.00001.06501.00001.05501.05507,130,238
Oct 1, 20241.00501.03500.99501.02001.02004,709,222
Sep 30, 20241.00001.03000.96501.02501.02502,492,758
Sep 27, 20240.98501.00500.97500.98500.98506,171,214
Sep 26, 20240.97001.00500.96501.00001.00007,226,914
Sep 25, 20240.98500.99000.96000.97500.97502,403,588
Sep 24, 20241.00001.01000.97500.98000.98005,238,284
Sep 23, 20241.01501.01500.98000.98500.98504,117,370
Sep 20, 20240.93500.97500.93500.97000.97003,644,904
Sep 19, 20240.96000.96000.93000.95000.95002,921,596
Sep 18, 20240.97500.98500.95500.96500.9650820,288
Sep 17, 20240.97500.98500.96000.97500.97503,659,016
Sep 16, 20240.97000.98000.97000.97500.97504,051,930
Sep 13, 20240.98000.98500.97500.97500.97505,422,632
Sep 12, 20240.95500.98000.94500.97500.97507,468,446
Sep 11, 20240.93500.95500.91500.95000.95003,916,068
Sep 10, 20240.91000.93000.88000.92000.92003,945,830
Sep 9, 20240.91000.91000.88000.90500.90503,770,290
Sep 6, 20240.86500.89500.84500.89000.89002,641,666
Sep 5, 20240.86500.88000.85000.86000.86001,808,474
Sep 4, 20240.84000.86500.83500.86500.86503,813,162
Sep 3, 20240.83000.84500.83000.84000.8400620,606
Sep 2, 20240.85000.85000.83500.83500.83501,254,706
Aug 30, 20240.84000.85500.84000.84500.84501,010,570
Aug 29, 20240.85500.86000.84000.85000.85001,619,874
Aug 28, 20240.85000.86000.84500.85500.85502,389,346
Aug 27, 20240.85000.85500.84500.85500.85501,570,920
Aug 26, 20240.86000.86000.84500.85500.85501,403,728
Aug 23, 20240.86000.87000.84500.86500.86502,679,378
Aug 22, 20240.89000.89000.84000.86000.86003,199,762
Aug 21, 20240.89500.90000.87000.88000.88002,510,342
Aug 20, 20240.88000.89000.87500.89000.89001,229,666
Aug 19, 20240.84000.88000.83000.87500.87502,208,438
Aug 16, 20240.87000.87500.83000.84000.84005,068,232
Aug 14, 20240.89000.89500.86000.86500.86502,159,780
Aug 13, 20240.89000.90000.88500.89000.8900928,020
Aug 12, 20240.90000.90000.88500.89500.89501,690,622
Aug 9, 20240.90000.91500.89500.90000.90001,258,256
Aug 8, 20240.92500.92500.90000.90500.9050441,930
Aug 7, 20240.90000.91500.89500.91000.91001,373,608
Aug 6, 20240.90000.92000.88500.89500.89501,951,706
Aug 5, 20240.92500.93500.89500.90000.90003,599,684
Aug 2, 20240.93500.95000.92500.94000.94001,517,214
Aug 1, 20240.96000.97000.94000.94500.94502,030,308
Jul 31, 20240.97000.98000.96000.96500.96501,484,568
Jul 30, 20240.99000.99000.96500.97000.97001,574,772
Jul 29, 20241.03501.03500.98000.98500.98501,912,896
Jul 26, 20241.00501.02500.98501.01501.01504,150,810
Jul 25, 20240.97501.00500.93000.98500.98507,289,746
Jul 24, 20240.96000.98500.94000.97000.97002,270,780
Jul 23, 20240.92500.96500.92000.96000.96003,361,976
Jul 22, 20240.93000.93500.90500.93000.93002,332,288
Jul 19, 20240.96500.96500.92500.93500.93502,617,526
Jul 18, 20240.95000.96500.92500.96000.96003,520,906
Jul 16, 20240.98501.01000.94000.95500.95507,343,234
Jul 15, 20240.99501.01000.97500.98500.98504,183,344
Jul 12, 20241.03001.04000.99000.99500.99507,250,290
Jul 11, 20240.96501.03500.96501.01001.01007,002,198
Jul 10, 20241.01501.01500.95500.97000.970010,177,990
Jul 9, 20241.07001.07501.00001.01001.010013,587,206
Jul 8, 20241.10001.12001.03501.05001.050016,932,686
Jul 5, 20241.00501.10500.99001.10001.100051,055,840
Jul 4, 20241.06001.07000.98001.00501.005020,446,040
Jul 3, 20240.92001.00500.91501.00501.005031,243,820
Jul 2, 20240.91000.94000.90000.91500.91508,231,260
Jul 1, 20240.91000.91500.89500.90500.90504,681,166
Jun 28, 20240.91500.93000.88000.90000.90006,228,844
Jun 27, 20240.92500.93000.90500.91000.91004,311,562
Jun 26, 20240.91000.94500.89500.92000.92007,490,222
Jun 25, 20240.96500.97500.92000.93000.93009,827,124
Jun 24, 20240.90000.98000.89500.97000.970020,864,680
Jun 21, 20240.91000.94000.89000.89500.895010,781,334
Jun 20, 20240.94000.95500.90000.90500.90509,510,822
Jun 19, 20240.98500.98500.88000.94500.945027,282,920
Jun 18, 20240.94500.96500.91000.96500.965063,519,180
Jun 14, 20240.80000.88000.80000.88000.880023,473,200
Jun 13, 20240.79500.82000.79000.80000.80006,943,246
Jun 12, 20240.83500.86000.78500.79500.795020,217,340
Jun 11, 20240.86500.86500.83500.84000.84005,574,370
Jun 10, 20240.84000.86500.82500.84000.84005,353,188
Jun 7, 20240.83500.87000.82500.83500.835013,456,982
Jun 6, 20240.82000.84000.81500.82000.82006,020,796
Jun 5, 20240.82000.83000.80500.81000.81004,009,992
Jun 4, 20240.84500.84500.79500.82000.82006,698,808
Jun 3, 20240.84000.84500.82000.83500.835010,514,138
May 31, 20240.82000.82000.80500.81000.81003,276,710
May 30, 20240.82000.82500.80500.82000.82003,470,586
May 29, 20240.84000.85000.81500.82000.820017,044,064
May 28, 20240.86000.87000.83500.84500.84507,916,072
May 27, 20240.87000.88500.86000.86500.86503,498,318
May 24, 20240.87000.88500.86500.86500.86507,876,238
May 23, 20240.86500.88000.85000.86500.865011,105,814
May 22, 20240.88000.88000.85500.86000.86008,509,288
May 21, 20240.89500.89500.87500.88000.88003,766,556
May 17, 20240.86500.87500.85500.87000.870013,913,804
May 16, 20240.88500.90000.85500.87000.870042,192,980
May 15, 20240.94000.94000.89500.89500.89509,361,078
May 14, 20240.93000.95500.93000.94000.94004,660,484
May 13, 20240.95000.95000.92500.93500.93504,188,726
May 10, 20240.94000.96000.93000.95000.95003,182,154
May 9, 20240.92500.95500.90000.93000.93009,166,032
May 8, 20240.94000.95500.92000.92500.925010,020,824
May 7, 20240.97000.98500.95000.95500.95507,003,020
May 6, 20241.00501.02000.97500.98000.98005,561,236
May 3, 20241.04501.05001.00501.01001.010016,518,128
May 2, 20241.01501.04501.00001.04001.040016,537,632
Apr 30, 20241.05001.05501.00501.01001.010040,821,020
Apr 29, 20241.07501.08001.02501.05001.050021,751,180
Apr 26, 20241.00001.03500.99001.03501.035026,358,300
Apr 25, 20240.98001.00500.96500.99000.990013,382,650
Apr 24, 20240.96501.00000.95500.99000.99005,603,520
Apr 23, 20240.95500.97000.94500.96500.96507,837,200
Apr 22, 20240.94000.96000.91500.95000.950010,627,670
Apr 19, 20240.91500.93500.91000.92500.92504,573,912
Apr 18, 20240.95500.95500.92500.93000.93005,766,344