NSE - Delayed Quote INR

Kewal Kiran Clothing Limited (KKCL.NS)

441.10
+7.85
+(1.81%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025432.00444.00429.60441.10441.1054,206
May 30, 2025433.20437.90428.45433.25433.2551,657
May 29, 2025437.40439.80425.00430.95430.9567,495
May 28, 2025443.00443.00431.90435.15435.1546,214
May 27, 2025445.80449.90439.00440.80440.8039,208
May 26, 2025449.00454.60441.25443.50443.5041,854
May 23, 2025450.15453.20445.80449.85449.8524,128
May 22, 2025454.20462.30445.30449.90449.9048,700
May 21, 2025455.10456.80445.30451.80451.8048,884
May 20, 2025460.00461.00450.00451.00451.0030,667
May 19, 2025461.75471.95457.00459.75459.7578,401
May 16, 2025 2 Dividend
May 16, 2025467.15467.15451.90454.95454.9529,478
May 15, 2025460.80466.70458.50462.50460.5023,109
May 14, 2025455.65467.65454.55458.50456.5239,957
May 13, 2025461.55477.45445.15455.65453.68148,037
May 12, 2025446.00474.00446.00469.35467.3269,465
May 9, 2025436.50442.00430.15440.15438.2512,304
May 8, 2025441.85454.90440.00440.55438.6423,563
May 7, 2025426.80444.95425.55440.75438.8454,307
May 6, 2025443.30445.90428.05430.75428.8930,567
May 5, 2025438.05446.70431.00441.00439.0948,420
May 2, 2025437.00444.30429.20438.00436.11133,730
Apr 30, 2025453.50453.50433.30438.15436.2622,871
Apr 29, 2025455.25460.00448.20451.10449.1521,230
Apr 28, 2025455.00461.70450.05452.90450.9427,857
Apr 25, 2025470.10472.40452.00459.70457.7136,031
Apr 24, 2025471.00474.00461.70470.10468.0741,144
Apr 23, 2025466.50476.40462.30468.55466.5255,711
Apr 22, 2025466.05471.35459.95464.05462.0486,036
Apr 21, 2025460.00475.00460.00465.45463.4447,295
Apr 17, 2025463.60463.60451.95461.05459.0623,526
Apr 16, 2025460.90472.10458.05461.20459.2130,850
Apr 15, 2025449.75465.00449.65458.45456.4720,453
Apr 11, 2025442.55453.90439.80448.55446.6154,494
Apr 9, 2025439.25442.10431.35437.85435.9677,765
Apr 8, 2025443.55450.00439.50440.95439.0426,927
Apr 7, 2025430.00444.95425.00440.20438.3065,165
Apr 4, 2025471.00471.00457.00460.65458.6625,843
Apr 3, 2025462.90475.00454.00468.50466.4756,473
Apr 2, 2025457.85465.00456.00460.50458.5131,643
Apr 1, 2025462.70473.90459.65460.70458.7142,938
Mar 28, 2025461.25473.90456.15460.25458.2637,854
Mar 27, 2025469.70478.45459.00461.05459.0686,660
Mar 26, 2025479.00479.60470.90472.05470.0163,423
Mar 25, 2025485.50489.45470.05477.05474.9972,762
Mar 24, 2025485.40495.05477.65483.00480.9186,484
Mar 21, 2025481.90490.05481.30484.20482.1161,484
Mar 20, 2025475.90485.55475.65481.90479.8293,283
Mar 19, 2025466.15482.00466.15473.55471.5052,976
Mar 18, 2025473.15473.15473.15473.15471.10-
Mar 17, 2025467.50481.90467.50473.15471.1034,432
Mar 13, 2025465.30474.50460.05469.10467.0748,143
Mar 12, 2025460.80464.95454.90460.30458.31110,284
Mar 11, 2025463.00470.00455.35460.80458.8149,584
Mar 10, 2025489.00491.05463.35468.65466.6229,187
Mar 7, 2025492.40502.95485.00491.05488.9331,006
Mar 6, 2025482.00493.80480.75489.80487.6829,631
Mar 5, 2025464.90483.85464.60479.50477.4335,483
Mar 4, 2025467.10485.30461.20464.90462.8987,604
Mar 3, 2025468.20479.90450.00473.20471.1566,642
Feb 28, 2025482.70484.10460.05465.75463.7494,408
Feb 27, 2025499.40499.40485.00487.15485.0418,626
Feb 25, 2025495.15499.25489.50494.10491.9666,238
Feb 24, 2025495.00502.70489.95495.15493.01105,786
Feb 21, 2025519.65526.60498.60500.05497.8985,637
Feb 20, 2025523.60528.45514.55520.65518.4051,789
Feb 19, 2025522.40533.00515.00520.85518.6020,912
Feb 18, 2025548.50548.50520.05527.15524.8720,505
Feb 17, 2025535.85543.90519.20541.10538.7650,234
Feb 14, 2025548.70548.70535.20540.75538.4161,050
Feb 13, 2025549.20563.85534.80550.20547.8245,520
Feb 12, 2025524.80571.75496.55557.55555.14101,755
Feb 11, 2025535.00538.05509.00522.05519.7936,745
Feb 10, 2025536.55551.90530.00540.60538.2687,423
Feb 7, 2025559.40568.25552.75562.05559.6218,881
Feb 6, 2025557.00572.45546.00562.80560.3720,253
Feb 5, 2025552.00561.00547.15554.05551.6516,797
Feb 4, 2025565.60568.85540.00545.05542.6921,142
Feb 3, 2025567.20573.80558.00569.00566.5425,219
Feb 1, 2025544.00580.00543.55572.45569.9723,039
Jan 31, 2025528.90561.90523.15554.20551.8036,411
Jan 30, 2025525.50529.00515.40526.30524.0220,350
Jan 29, 2025516.55534.90515.05519.60517.35133,279
Jan 28, 2025528.65528.65507.00520.10517.8519,767
Jan 27, 2025527.30529.75514.10526.10523.8220,537
Jan 24, 2025526.00534.15523.20531.25528.9514,268
Jan 23, 2025521.50536.45516.55523.20520.9419,324
Jan 22, 2025527.50535.60519.70526.30524.0249,655
Jan 21, 2025545.05546.85527.00531.80529.5017,153
Jan 20, 2025547.90547.95532.35545.05542.6953,822
Jan 17, 2025548.00553.25536.05542.20539.8638,348
Jan 16, 2025546.90552.45533.25541.80539.4678,898
Jan 15, 2025541.55547.35532.55544.05541.7073,855
Jan 14, 2025518.80553.90516.25546.20543.8444,524
Jan 13, 2025536.00544.65510.00516.10513.8748,201
Jan 10, 2025560.70561.05542.15548.65546.2837,886
Jan 9, 2025568.80568.80556.15560.70558.2819,992
Jan 8, 2025577.00583.95559.35565.85563.4056,094
Jan 7, 2025576.50585.55568.00576.60574.1117,413
Jan 6, 2025602.55602.55570.60576.30573.8122,010
Jan 3, 2025612.50616.05594.00595.90593.3231,840
Jan 2, 2025608.00618.00603.00609.75607.1133,319
Jan 1, 2025586.80607.70585.05602.45599.8422,361
Dec 31, 2024578.25595.00563.85583.75581.2342,684
Dec 30, 2024595.80610.00575.15578.25575.7524,663
Dec 27, 2024596.30602.95594.60595.80593.2211,441
Dec 26, 2024600.10607.30593.55601.80599.2021,225
Dec 24, 2024599.05599.95584.10596.95594.3736,770
Dec 23, 2024615.90615.90595.00598.60596.0132,728
Dec 20, 2024627.80632.05608.00612.65610.0088,299
Dec 19, 2024619.95630.00614.15626.25623.5477,815
Dec 18, 2024626.75626.75611.55613.85611.2033,338
Dec 17, 2024636.00641.00622.00626.75624.0470,452
Dec 16, 2024611.65644.00605.55633.05630.31328,623
Dec 13, 2024632.00632.00605.00608.45605.8263,617
Dec 12, 2024640.00640.00616.00624.70622.0038,956
Dec 11, 2024635.90640.95625.00633.80631.0657,351
Dec 10, 2024627.80645.00619.35625.45622.7588,341
Dec 9, 2024623.80633.70609.95618.50615.8364,021
Dec 6, 2024616.20628.30614.10616.80614.1380,945
Dec 5, 2024623.00627.70613.10620.85618.1717,693
Dec 4, 2024630.00630.80618.05622.85620.1634,273
Dec 3, 2024624.70637.55616.05623.70621.0043,445
Dec 2, 2024641.40644.40619.70623.70621.0034,772
Nov 29, 2024622.95645.20613.75631.90629.1728,763
Nov 28, 2024619.95625.05612.30622.95620.2662,179
Nov 27, 2024612.50619.10606.05617.75615.0815,630
Nov 26, 2024615.00617.35593.90605.60602.9833,347
Nov 25, 2024599.00615.50598.05610.40607.7637,947
Nov 22, 2024597.00606.60588.05595.20592.6328,994
Nov 21, 2024613.75613.75596.95602.05599.4515,943
Nov 19, 2024610.05616.00603.20607.25604.6211,097
Nov 18, 2024590.10611.00590.10603.40600.7912,361
Nov 14, 2024595.00612.95595.00603.90601.29157,891
Nov 13, 2024610.00610.00593.00601.80599.2055,088
Nov 12, 2024614.00615.00602.05610.15607.5116,318
Nov 11, 2024622.10622.10606.00610.15607.5127,750
Nov 8, 2024643.70643.70615.30622.10619.4124,867
Nov 7, 2024633.85645.00630.00641.45638.6812,664
Nov 6, 2024632.00636.00623.35633.10630.368,055
Nov 5, 2024622.10628.50615.75625.35622.6512,248
Nov 4, 2024639.55642.75620.00626.05623.3413,185
Nov 1, 2024646.85650.30633.35637.00634.256,553
Oct 31, 2024621.05647.85621.05638.80636.0431,323
Oct 30, 2024610.00636.00610.00620.50617.8232,036
Oct 29, 2024626.55632.60600.00610.55607.9144,987
Oct 28, 2024614.90680.95600.00623.45620.75246,323
Oct 25, 2024628.10628.10586.35596.65594.0736,938
Oct 24, 2024632.00641.70620.00623.55620.8525,140
Oct 23, 2024635.30641.00619.65638.85636.0920,070
Oct 22, 2024637.00646.50626.05635.30632.5522,990
Oct 21, 2024644.00646.80635.20637.40634.6412,384
Oct 18, 2024646.10651.00632.80649.75646.9410,533
Oct 17, 2024655.40655.40644.00646.05643.2613,337
Oct 16, 2024651.05654.75646.00652.55649.7322,577
Oct 15, 2024663.30664.05650.10651.55648.7320,281
Oct 14, 2024667.90674.20654.30666.25663.3740,359
Oct 11, 2024645.05670.00645.00666.25663.3721,577
Oct 10, 2024656.55671.50647.15650.50647.6916,289
Oct 9, 2024663.10665.00644.60651.75648.9384,345
Oct 8, 2024638.45662.90632.00658.65655.8018,164
Oct 7, 2024657.80657.80630.70648.15645.3540,924
Oct 4, 2024650.00665.15635.10655.35652.5221,348
Oct 3, 2024659.70674.00650.00650.65647.8426,182
Oct 1, 2024666.55670.00656.35659.10656.2566,238
Sep 30, 2024676.15676.15661.00664.80661.9355,681
Sep 27, 2024684.00684.00668.15671.25668.3517,626
Sep 26, 2024675.60678.95673.20674.15671.2321,176
Sep 25, 2024674.30678.10671.05675.40672.4845,501
Sep 24, 2024680.00681.00671.00674.30671.3880,598
Sep 23, 2024670.00683.00661.95679.90676.9655,110
Sep 20, 2024652.90673.00648.00669.95667.0551,937
Sep 19, 2024650.00657.60646.75650.90648.0926,686
Sep 18, 2024659.00659.00644.45652.15649.3321,382
Sep 17, 2024655.00664.10640.00659.65656.8060,264
Sep 16, 2024640.20649.85631.35647.25644.4545,704
Sep 13, 2024630.50640.00627.05633.30630.56166,898
Sep 12, 2024632.25641.00626.00631.80629.0731,933
Sep 11, 2024619.10634.45615.25626.00623.2931,870
Sep 10, 2024619.90633.45609.00619.10616.4230,692
Sep 9, 2024612.00626.00605.35614.65611.9917,845
Sep 6, 2024616.05621.00609.25614.75612.0919,521
Sep 5, 2024616.25619.95610.00613.15610.5012,973
Sep 4, 2024619.00621.05610.00613.35610.7018,635
Sep 3, 2024620.00629.85613.40618.30615.6321,017
Sep 2, 2024631.20637.45619.00625.70622.9919,229
Aug 30, 2024617.60625.00615.30621.25618.5618,759
Aug 29, 2024620.80624.00609.90614.75612.0939,320
Aug 28, 2024625.60630.60616.00617.55614.8822,794
Aug 27, 2024621.85626.00616.00622.70620.0131,959
Aug 26, 2024631.20638.00612.60616.80614.1365,786
Aug 23, 2024636.05636.05615.00624.40621.7018,310
Aug 22, 2024641.00641.00627.00631.75629.0218,796
Aug 21, 2024635.65639.85620.30634.75632.0129,611
Aug 20, 2024623.00646.80621.00634.05631.3144,145
Aug 19, 2024625.95628.95615.60620.10617.4224,658
Aug 16, 2024627.40630.00615.00619.15616.4722,293
Aug 14, 2024620.00634.70596.15624.15621.4571,904
Aug 13, 2024647.35648.05610.10616.40613.7365,846
Aug 12, 2024664.90664.90635.05642.85640.0747,251
Aug 9, 2024652.90670.00652.85658.05655.2024,074
Aug 8, 2024660.00670.00649.90652.45649.6342,369
Aug 7, 2024664.40679.00652.60659.20656.3566,970
Aug 6, 2024647.00708.85645.00651.40648.58415,760
Aug 5, 2024656.00660.85643.90646.70643.9043,486
Aug 2, 2024670.90674.30660.05664.20661.3332,561
Aug 1, 2024683.65687.55668.00670.90668.0015,397
Jul 31, 2024688.15693.00676.00680.25677.3123,097
Jul 30, 2024684.00685.70673.35683.05680.1036,394
Jul 29, 2024671.00687.50665.05678.15675.2226,865
Jul 26, 2024675.00676.70659.00664.40661.5332,725
Jul 25, 2024669.25675.70664.80668.15665.2622,528
Jul 24, 2024674.85677.90662.00672.70669.7921,476
Jul 23, 2024669.00685.00658.00674.65671.7333,098
Jul 22, 2024666.00676.15665.00667.00664.1221,141
Jul 19, 2024690.00695.00667.00669.80666.9038,249
Jul 18, 2024690.00692.20675.00676.50673.5740,022
Jul 16, 2024701.70705.50680.40684.70681.7436,268
Jul 15, 2024674.00700.00665.75698.55695.5346,601
Jul 12, 2024687.20689.30669.00674.00671.0947,805
Jul 11, 2024694.80702.00678.00681.65678.7027,964
Jul 10, 2024700.95703.60690.05692.65689.6539,507
Jul 9, 2024690.50710.45690.50693.20690.2031,057
Jul 8, 2024694.65708.95677.55691.20688.2188,425
Jul 5, 2024730.00730.40688.60694.65691.65118,990
Jul 4, 2024750.00755.10720.05725.95722.8156,119
Jul 3, 2024755.70755.70742.05747.20743.9750,118
Jul 2, 2024757.00765.05746.15751.40748.1572,718
Jul 1, 2024729.00760.00725.05754.80751.54105,955
Jun 28, 2024735.00739.45717.45730.55727.3935,640
Jun 27, 2024736.00743.95730.00735.20732.0261,010
Jun 26, 2024729.00738.00721.65735.35732.1758,599
Jun 25, 2024729.95730.00719.75726.15723.0141,431
Jun 24, 2024710.00732.00704.80723.05719.9296,518
Jun 21, 2024699.00718.90699.00714.95711.8656,620
Jun 20, 2024714.00715.40699.30703.90700.8630,776
Jun 19, 2024717.70717.70689.55707.90704.8439,524
Jun 18, 2024702.55716.35700.00712.55709.4764,492
Jun 14, 2024718.00718.00699.00704.60701.5567,823
Jun 13, 2024703.00718.00703.00713.35710.2790,366
Jun 12, 2024691.40705.00678.75700.15697.12339,875
Jun 11, 2024699.00703.80684.90691.25688.2640,613
Jun 10, 2024689.20698.00682.35693.75690.7546,124
Jun 7, 2024675.55695.85674.85689.20686.22133,637
Jun 6, 2024643.00710.00643.00673.85670.94334,637
Jun 5, 2024645.50648.40624.35639.90637.13315,427
Jun 4, 2024675.55675.55622.40635.95633.2078,583
Jun 3, 2024698.00698.00668.00679.05676.1188,585