NSE - Delayed Quote INR

Kewal Kiran Clothing Limited (KKCL.NS)

Compare
612.65 -13.60 (-2.17%)
At close: December 20 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 627.80 632.05 608.00 612.65 612.65 88,299
Dec 19, 2024 619.95 630.00 614.15 626.25 626.25 77,815
Dec 18, 2024 626.75 626.75 611.55 613.85 613.85 33,338
Dec 17, 2024 636.00 641.00 622.00 626.75 626.75 70,452
Dec 16, 2024 611.65 644.00 605.55 633.05 633.05 328,623
Dec 13, 2024 632.00 632.00 605.00 608.45 608.45 63,617
Dec 12, 2024 640.00 640.00 616.00 624.70 624.70 38,956
Dec 11, 2024 635.90 640.95 625.00 633.80 633.80 57,351
Dec 10, 2024 627.80 645.00 619.35 625.45 625.45 88,341
Dec 9, 2024 623.80 633.70 609.95 618.50 618.50 64,021
Dec 6, 2024 616.20 628.30 614.10 616.80 616.80 80,945
Dec 5, 2024 623.00 627.70 613.10 620.85 620.85 17,693
Dec 4, 2024 630.00 630.80 618.05 622.85 622.85 34,273
Dec 3, 2024 624.70 637.55 616.05 623.70 623.70 43,445
Dec 2, 2024 641.40 644.40 619.70 623.70 623.70 34,772
Nov 29, 2024 622.95 645.20 613.75 631.90 631.90 28,763
Nov 28, 2024 619.95 625.05 612.30 622.95 622.95 62,179
Nov 27, 2024 612.50 619.10 606.05 617.75 617.75 15,630
Nov 26, 2024 615.00 617.35 593.90 605.60 605.60 33,347
Nov 25, 2024 599.00 615.50 598.05 610.40 610.40 37,947
Nov 22, 2024 597.00 606.60 588.05 595.20 595.20 28,994
Nov 21, 2024 613.75 613.75 596.95 602.05 602.05 15,943
Nov 19, 2024 610.05 616.00 603.20 607.25 607.25 11,097
Nov 18, 2024 590.10 611.00 590.10 603.40 603.40 12,361
Nov 14, 2024 595.00 612.95 595.00 603.90 603.90 157,891
Nov 13, 2024 610.00 610.00 593.00 601.80 601.80 55,088
Nov 12, 2024 614.00 615.00 602.05 610.15 610.15 16,318
Nov 11, 2024 622.10 622.10 606.00 610.15 610.15 27,750
Nov 8, 2024 643.70 643.70 615.30 622.10 622.10 24,867
Nov 7, 2024 633.85 645.00 630.00 641.45 641.45 12,664
Nov 6, 2024 632.00 636.00 623.35 633.10 633.10 8,055
Nov 5, 2024 622.10 628.50 615.75 625.35 625.35 12,248
Nov 4, 2024 639.55 642.75 620.00 626.05 626.05 13,185
Nov 1, 2024 646.85 650.30 633.35 637.00 637.00 6,553
Oct 31, 2024 621.05 647.85 621.05 638.80 638.80 31,323
Oct 30, 2024 610.00 636.00 610.00 620.50 620.50 32,036
Oct 29, 2024 626.55 632.60 600.00 610.55 610.55 44,987
Oct 28, 2024 614.90 680.95 600.00 623.45 623.45 246,323
Oct 25, 2024 628.10 628.10 586.35 596.65 596.65 36,938
Oct 24, 2024 632.00 641.70 620.00 623.55 623.55 25,140
Oct 23, 2024 635.30 641.00 619.65 638.85 638.85 20,070
Oct 22, 2024 637.00 646.50 626.05 635.30 635.30 22,990
Oct 21, 2024 644.00 646.80 635.20 637.40 637.40 12,384
Oct 18, 2024 646.10 651.00 632.80 649.75 649.75 10,533
Oct 17, 2024 655.40 655.40 644.00 646.05 646.05 13,337
Oct 16, 2024 651.05 654.75 646.00 652.55 652.55 22,577
Oct 15, 2024 663.30 664.05 650.10 651.55 651.55 20,281
Oct 14, 2024 667.90 674.20 654.30 666.25 666.25 40,359
Oct 11, 2024 645.05 670.00 645.00 666.25 666.25 21,577
Oct 10, 2024 656.55 671.50 647.15 650.50 650.50 16,289
Oct 9, 2024 663.10 665.00 644.60 651.75 651.75 84,345
Oct 8, 2024 638.45 662.90 632.00 658.65 658.65 18,164
Oct 7, 2024 657.80 657.80 630.70 648.15 648.15 40,924
Oct 4, 2024 650.00 665.15 635.10 655.35 655.35 21,348
Oct 3, 2024 659.70 674.00 650.00 650.65 650.65 26,182
Oct 1, 2024 666.55 670.00 656.35 659.10 659.10 66,238
Sep 30, 2024 676.15 676.15 661.00 664.80 664.80 55,681
Sep 27, 2024 684.00 684.00 668.15 671.25 671.25 17,626
Sep 26, 2024 675.60 678.95 673.20 674.15 674.15 21,176
Sep 25, 2024 674.30 678.10 671.05 675.40 675.40 45,501
Sep 24, 2024 680.00 681.00 671.00 674.30 674.30 80,598
Sep 23, 2024 670.00 683.00 661.95 679.90 679.90 55,110
Sep 20, 2024 652.90 673.00 648.00 669.95 669.95 51,937
Sep 19, 2024 650.00 657.60 646.75 650.90 650.90 26,686
Sep 18, 2024 659.00 659.00 644.45 652.15 652.15 21,382
Sep 17, 2024 655.00 664.10 640.00 659.65 659.65 60,264
Sep 16, 2024 640.20 649.85 631.35 647.25 647.25 45,704
Sep 13, 2024 630.50 640.00 627.05 633.30 633.30 166,898
Sep 12, 2024 632.25 641.00 626.00 631.80 631.80 31,933
Sep 11, 2024 619.10 634.45 615.25 626.00 626.00 31,870
Sep 10, 2024 619.90 633.45 609.00 619.10 619.10 30,692
Sep 9, 2024 612.00 626.00 605.35 614.65 614.65 17,845
Sep 6, 2024 616.05 621.00 609.25 614.75 614.75 19,521
Sep 5, 2024 616.25 619.95 610.00 613.15 613.15 12,973
Sep 4, 2024 619.00 621.05 610.00 613.35 613.35 18,635
Sep 3, 2024 620.00 629.85 613.40 618.30 618.30 21,017
Sep 2, 2024 631.20 637.45 619.00 625.70 625.70 19,229
Aug 30, 2024 617.60 625.00 615.30 621.25 621.25 18,759
Aug 29, 2024 620.80 624.00 609.90 614.75 614.75 39,320
Aug 28, 2024 625.60 630.60 616.00 617.55 617.55 22,794
Aug 27, 2024 621.85 626.00 616.00 622.70 622.70 31,959
Aug 26, 2024 631.20 638.00 612.60 616.80 616.80 65,786
Aug 23, 2024 636.05 636.05 615.00 624.40 624.40 18,310
Aug 22, 2024 641.00 641.00 627.00 631.75 631.75 18,796
Aug 21, 2024 635.65 639.85 620.30 634.75 634.75 29,611
Aug 20, 2024 623.00 646.80 621.00 634.05 634.05 44,145
Aug 19, 2024 625.95 628.95 615.60 620.10 620.10 24,658
Aug 16, 2024 627.40 630.00 615.00 619.15 619.15 22,293
Aug 14, 2024 620.00 634.70 596.15 624.15 624.15 71,904
Aug 13, 2024 647.35 648.05 610.10 616.40 616.40 65,846
Aug 12, 2024 664.90 664.90 635.05 642.85 642.85 47,251
Aug 9, 2024 652.90 670.00 652.85 658.05 658.05 24,074
Aug 8, 2024 660.00 670.00 649.90 652.45 652.45 42,369
Aug 7, 2024 664.40 679.00 652.60 659.20 659.20 66,970
Aug 6, 2024 647.00 708.85 645.00 651.40 651.40 415,760
Aug 5, 2024 656.00 660.85 643.90 646.70 646.70 43,486
Aug 2, 2024 670.90 674.30 660.05 664.20 664.20 32,561
Aug 1, 2024 683.65 687.55 668.00 670.90 670.90 15,397
Jul 31, 2024 688.15 693.00 676.00 680.25 680.25 23,097
Jul 30, 2024 684.00 685.70 673.35 683.05 683.05 36,394
Jul 29, 2024 671.00 687.50 665.05 678.15 678.15 26,865
Jul 26, 2024 675.00 676.70 659.00 664.40 664.40 32,725
Jul 25, 2024 669.25 675.70 664.80 668.15 668.15 22,528
Jul 24, 2024 674.85 677.90 662.00 672.70 672.70 21,476
Jul 23, 2024 669.00 685.00 658.00 674.65 674.65 33,098
Jul 22, 2024 666.00 676.15 665.00 667.00 667.00 21,141
Jul 19, 2024 690.00 695.00 667.00 669.80 669.80 38,249
Jul 18, 2024 690.00 692.20 675.00 676.50 676.50 40,022
Jul 16, 2024 701.70 705.50 680.40 684.70 684.70 36,268
Jul 15, 2024 674.00 700.00 665.75 698.55 698.55 46,601
Jul 12, 2024 687.20 689.30 669.00 674.00 674.00 47,805
Jul 11, 2024 694.80 702.00 678.00 681.65 681.65 27,964
Jul 10, 2024 700.95 703.60 690.05 692.65 692.65 39,507
Jul 9, 2024 690.50 710.45 690.50 693.20 693.20 31,057
Jul 8, 2024 694.65 708.95 677.55 691.20 691.20 88,425
Jul 5, 2024 730.00 730.40 688.60 694.65 694.65 118,990
Jul 4, 2024 750.00 755.10 720.05 725.95 725.95 56,119
Jul 3, 2024 755.70 755.70 742.05 747.20 747.20 50,118
Jul 2, 2024 757.00 765.05 746.15 751.40 751.40 72,718
Jul 1, 2024 729.00 760.00 725.05 754.80 754.80 105,955
Jun 28, 2024 735.00 739.45 717.45 730.55 730.55 35,640
Jun 27, 2024 736.00 743.95 730.00 735.20 735.20 61,010
Jun 26, 2024 729.00 738.00 721.65 735.35 735.35 58,599
Jun 25, 2024 729.95 730.00 719.75 726.15 726.15 41,431
Jun 24, 2024 710.00 732.00 704.80 723.05 723.05 96,518
Jun 21, 2024 699.00 718.90 699.00 714.95 714.95 56,620
Jun 20, 2024 714.00 715.40 699.30 703.90 703.90 30,776
Jun 19, 2024 717.70 717.70 689.55 707.90 707.90 39,524
Jun 18, 2024 702.55 716.35 700.00 712.55 712.55 64,492
Jun 14, 2024 718.00 718.00 699.00 704.60 704.60 67,823
Jun 13, 2024 703.00 718.00 703.00 713.35 713.35 90,366
Jun 12, 2024 691.40 705.00 678.75 700.15 700.15 339,875
Jun 11, 2024 699.00 703.80 684.90 691.25 691.25 40,613
Jun 10, 2024 689.20 698.00 682.35 693.75 693.75 46,124
Jun 7, 2024 675.55 695.85 674.85 689.20 689.20 133,637
Jun 6, 2024 643.00 710.00 643.00 673.85 673.85 334,637
Jun 5, 2024 645.50 648.40 624.35 639.90 639.90 315,427
Jun 4, 2024 675.55 675.55 622.40 635.95 635.95 78,583
Jun 3, 2024 698.00 698.00 668.00 679.05 679.05 88,585
May 31, 2024 696.00 698.00 670.00 680.60 680.60 116,513
May 30, 2024 676.00 711.00 676.00 682.50 682.50 172,786
May 29, 2024 677.00 680.05 667.00 671.90 671.90 40,674
May 28, 2024 683.00 683.45 675.00 677.20 677.20 87,093
May 27, 2024 686.25 700.00 676.00 682.65 682.65 56,395
May 24, 2024 659.95 689.75 657.80 680.95 680.95 129,497
May 23, 2024 669.00 669.65 650.05 654.85 654.85 32,149
May 22, 2024 667.00 674.90 658.00 662.35 662.35 53,137
May 21, 2024 665.55 669.95 655.00 659.70 659.70 12,090
May 17, 2024 665.45 668.65 658.05 660.85 660.85 37,505
May 16, 2024 664.00 667.40 650.20 661.50 661.50 18,584
May 15, 2024 695.00 695.00 657.65 662.10 662.10 43,514
May 14, 2024 645.95 669.35 637.95 660.15 660.15 24,629
May 13, 2024 659.20 660.00 636.05 641.45 641.45 35,284
May 10, 2024 636.00 663.85 636.00 657.60 657.60 24,694
May 9, 2024 655.00 655.00 636.00 638.85 638.85 80,895
May 8, 2024 666.65 671.10 651.10 658.15 658.15 158,395
May 7, 2024 681.00 681.00 650.00 666.50 666.50 54,336
May 6, 2024 696.00 701.60 668.95 681.00 681.00 61,931
May 3, 2024 704.75 705.00 692.10 696.00 696.00 9,222
May 2, 2024 711.60 716.45 695.00 700.50 700.50 49,114
Apr 30, 2024 705.65 714.00 702.55 712.35 712.35 15,527
Apr 29, 2024 712.35 720.40 699.00 705.65 705.65 21,808
Apr 26, 2024 702.00 720.40 702.00 712.35 712.35 11,088
Apr 25, 2024 704.25 721.35 698.55 703.05 703.05 31,717
Apr 24, 2024 688.75 709.95 686.55 700.80 700.80 47,539
Apr 23, 2024 694.00 694.00 681.20 688.70 688.70 41,724
Apr 22, 2024 698.85 701.90 685.05 693.10 693.10 44,140
Apr 19, 2024 703.35 703.45 689.95 695.50 695.50 29,277
Apr 18, 2024 725.00 725.00 698.95 706.30 706.30 27,949
Apr 16, 2024 702.05 725.00 694.55 721.05 721.05 36,227
Apr 15, 2024 718.00 719.95 691.65 701.20 701.20 54,663
Apr 12, 2024 730.30 730.30 714.25 725.45 725.45 26,734
Apr 10, 2024 733.00 734.75 718.00 730.30 730.30 20,257
Apr 9, 2024 743.35 743.35 729.60 733.55 733.55 12,750
Apr 8, 2024 734.10 747.25 730.00 735.35 735.35 15,410
Apr 5, 2024 740.95 743.00 728.05 737.35 737.35 18,392
Apr 4, 2024 739.55 742.10 725.00 737.50 737.50 14,995
Apr 3, 2024 731.50 744.00 717.55 735.90 735.90 17,237
Apr 2, 2024 701.35 736.00 701.35 731.50 731.50 42,951
Apr 1, 2024 672.15 708.25 672.15 705.00 705.00 37,727
Mar 28, 2024 669.00 688.10 654.10 668.80 668.80 56,525
Mar 27, 2024 675.30 686.00 658.00 665.30 665.30 79,523
Mar 26, 2024 694.90 694.90 672.00 675.20 675.20 53,779
Mar 22, 2024 680.35 700.00 665.00 698.50 698.50 27,589
Mar 21, 2024 690.90 694.95 676.00 680.35 680.35 24,596
Mar 20, 2024 701.00 703.45 682.65 686.85 686.85 25,996
Mar 19, 2024 694.75 759.55 690.00 696.85 696.85 91,572
Mar 18, 2024 677.45 713.85 664.80 700.30 700.30 63,960
Mar 15, 2024 659.05 685.05 652.00 679.45 679.45 94,750
Mar 14, 2024 621.55 679.95 620.15 659.75 659.75 58,147
Mar 13, 2024 700.00 703.35 654.00 660.35 660.35 66,764
Mar 12, 2024 704.00 715.95 682.05 705.30 705.30 57,856
Mar 11, 2024 734.90 738.90 698.75 704.80 704.80 93,694
Mar 7, 2024 740.50 758.55 730.20 736.85 736.85 51,587
Mar 6, 2024 749.90 749.90 730.00 740.50 740.50 21,327
Mar 5, 2024 753.95 755.25 739.00 746.55 746.55 23,864
Mar 4, 2024 758.00 760.45 745.00 754.55 754.55 30,599
Mar 1, 2024 750.00 763.60 746.10 754.65 754.65 48,644
Feb 29, 2024 751.00 758.90 739.00 753.15 753.15 13,656
Feb 28, 2024 754.00 758.40 741.55 749.45 749.45 18,701
Feb 27, 2024 752.00 760.55 739.00 755.85 755.85 34,673
Feb 26, 2024 763.80 763.80 744.25 751.70 751.70 63,466
Feb 23, 2024 760.00 763.30 740.05 746.05 746.05 24,398
Feb 22, 2024 748.90 779.00 730.55 760.25 760.25 74,628
Feb 21, 2024 749.80 749.80 736.00 745.15 745.15 15,036
Feb 20, 2024 759.00 760.00 744.85 746.55 746.55 23,320
Feb 19, 2024 757.00 766.00 749.60 759.85 759.85 22,613
Feb 16, 2024 740.00 764.95 739.40 753.50 753.50 119,540
Feb 15, 2024 742.65 756.35 738.00 741.75 741.75 17,620
Feb 14, 2024 737.75 750.05 734.00 742.65 742.65 100,812
Feb 13, 2024 755.00 755.00 733.05 741.25 741.25 22,003
Feb 12, 2024 741.80 758.00 738.05 752.30 752.30 18,940
Feb 9, 2024 750.25 755.65 732.20 748.60 748.60 27,107
Feb 8, 2024 758.05 758.45 738.00 746.60 746.60 47,279
Feb 7, 2024 760.00 765.00 741.00 754.30 754.30 35,290
Feb 6, 2024 765.00 765.00 717.60 753.25 753.25 258,170
Feb 5, 2024 755.00 766.95 752.20 758.65 758.65 26,526
Feb 2, 2024 2.00 Dividend
Feb 2, 2024 770.75 773.95 756.05 761.25 761.25 249,827
Feb 1, 2024 757.45 770.00 756.00 767.00 765.00 14,390
Jan 31, 2024 763.70 769.00 755.00 766.40 764.40 23,131
Jan 30, 2024 759.80 766.30 755.45 759.35 757.37 16,809
Jan 29, 2024 750.00 773.00 750.00 758.80 756.82 56,520
Jan 25, 2024 745.20 766.40 737.15 753.90 751.93 22,915
Jan 24, 2024 736.55 751.95 723.55 745.25 743.31 40,519
Jan 23, 2024 765.10 768.00 724.00 738.60 736.67 108,249
Jan 19, 2024 753.40 772.70 750.45 763.90 761.91 23,915
Jan 18, 2024 754.00 767.75 740.00 750.40 748.44 79,625
Jan 17, 2024 763.00 777.55 751.05 754.00 752.03 32,059
Jan 16, 2024 758.30 779.00 752.30 773.10 771.08 36,900
Jan 15, 2024 753.00 763.00 749.00 750.80 748.84 34,498
Jan 12, 2024 742.20 763.45 740.30 745.35 743.41 54,585
Jan 11, 2024 753.90 753.90 736.00 740.30 738.37 43,206
Jan 10, 2024 752.95 756.55 742.00 749.35 747.40 27,952
Jan 9, 2024 756.00 768.70 730.50 751.20 749.24 113,833
Jan 8, 2024 777.15 777.20 749.05 752.90 750.94 45,693
Jan 5, 2024 766.85 772.30 755.85 768.55 766.55 114,547
Jan 4, 2024 772.25 773.80 751.65 759.75 757.77 50,869
Jan 3, 2024 779.85 780.95 758.00 764.60 762.61 58,189
Jan 2, 2024 788.00 789.00 770.10 776.90 774.87 34,409
Jan 1, 2024 794.90 799.95 782.25 790.85 788.79 89,231
Dec 29, 2023 782.95 782.95 756.30 766.00 764.00 54,373
Dec 28, 2023 787.00 795.00 763.35 773.50 771.48 72,913
Dec 27, 2023 786.00 796.20 770.10 779.75 777.72 65,471
Dec 26, 2023 764.00 795.00 764.00 783.30 781.26 83,931
Dec 22, 2023 777.00 792.10 760.90 771.60 769.59 21,656
Dec 21, 2023 781.65 781.70 763.40 776.40 774.38 34,447
Dec 20, 2023 798.05 805.40 770.00 774.05 772.03 26,189

Related Tickers

DOLLAR.NS Dollar Industries Limited
505.35
-4.68%
 
PGIL.NS Pearl Global Industries Limited
1,311.35
+0.06%
 
LUXIND.NS Lux Industries Limited
1,956.05
-4.91%
 
RUPA.NS Rupa & Company Limited
256.45
-4.58%
 
SPAL.NS S.P. Apparels Limited
912.20
-1.95%
 
CELEBRITY.NS Celebrity Fashions Limited
16.46
+0.30%
 
CANTABIL.NS Cantabil Retail India Limited
262.52
-4.76%
 
KITEX.NS Kitex Garments Limited
797.05
-5.00%
 
MANYAVAR.NS Vedant Fashions Limited
1,299.05
-1.94%
 
RAYMONDLSL.NS Raymond Lifestyle Limited
2,000.75
-1.18%