Kewal Kiran

KKCL
🏛️ india →
548.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 226.80 237.50 226.00 234.65 0.0M
2021-12-30 226.55 230.95 222.00 225.85 0.0M
2021-12-29 234.60 238.60 230.00 231.05 0.0M
2021-12-28 237.25 242.00 233.70 235.05 0.0M
2021-12-27 243.95 243.95 230.15 234.25 0.0M
2021-12-24 259.00 259.00 241.65 243.50 0.0M
2021-12-23 245.00 262.15 242.15 258.50 0.0M
2021-12-22 241.30 247.60 237.00 239.30 0.0M
2021-12-21 244.00 247.25 238.00 240.15 0.0M
2021-12-20 259.10 259.10 233.60 239.05 0.0M
2021-12-17 271.00 272.00 256.60 259.10 0.0M
2021-12-16 294.00 299.00 268.85 271.60 0.1M
2021-12-15 278.60 282.18 269.18 270.87 0.1M
2021-12-14 280.80 289.20 275.00 278.42 0.1M
2021-12-13 266.20 282.86 266.20 279.80 0.2M
2021-12-10 260.25 262.78 257.17 260.94 0.1M
2021-12-09 258.38 264.99 255.85 256.92 0.1M
2021-12-08 251.00 259.40 251.00 255.58 0.0M
2021-12-07 261.60 261.60 249.01 251.04 0.0M
2021-12-06 263.00 265.00 254.00 256.25 0.1M
2021-12-03 240.00 269.80 240.00 256.80 0.1M
2021-12-02 237.66 242.76 236.51 240.13 0.0M
2021-12-01 239.99 239.99 235.40 237.21 0.0M
2021-11-30 229.00 236.36 229.00 232.05 0.0M
2021-11-29 231.00 240.00 222.21 228.77 0.0M
2021-11-26 241.96 247.79 236.20 240.14 0.1M
2021-11-25 231.42 244.72 231.01 243.01 0.1M
2021-11-24 228.40 235.70 227.77 230.16 0.0M
2021-11-23 222.00 228.20 216.91 225.99 0.0M
2021-11-22 218.35 226.80 214.61 220.56 0.0M
2021-11-18 228.40 228.98 215.80 218.35 0.0M
2021-11-17 229.98 229.98 224.60 227.38 0.0M
2021-11-16 235.20 235.20 225.19 227.21 0.0M
2021-11-15 240.01 240.02 225.09 228.25 0.1M
2021-11-12 241.00 241.10 238.00 240.02 0.0M
2021-11-11 241.60 242.00 238.00 238.93 0.0M
2021-11-10 242.00 242.96 240.52 241.51 0.0M
2021-11-09 240.40 244.40 240.32 242.20 0.0M
2021-11-08 246.50 246.50 239.02 239.99 0.0M
2021-11-04 241.00 246.03 239.05 241.16 0.0M
2021-11-03 242.80 243.55 238.40 239.75 0.0M
2021-11-02 244.00 244.00 238.00 238.80 0.1M
2021-11-01 245.71 247.81 238.87 243.28 0.1M
2021-10-29 268.80 268.80 234.19 240.11 0.2M
2021-10-28 232.00 243.44 229.25 238.76 0.1M
2021-10-27 245.00 247.80 228.02 232.26 0.2M
2021-10-26 218.00 241.43 217.00 238.63 0.2M
2021-10-25 214.00 219.00 208.27 216.19 0.1M
2021-10-22 207.20 216.00 206.00 212.48 0.1M
2021-10-21 201.01 208.80 200.65 207.25 0.1M
2021-10-20 205.98 205.98 197.19 201.59 0.0M
2021-10-19 208.80 209.40 201.40 203.29 0.0M
2021-10-18 208.40 210.94 205.77 207.49 0.1M
2021-10-14 200.99 207.73 198.80 204.31 0.2M
2021-10-13 199.40 199.58 197.20 198.83 0.1M
2021-10-12 199.00 201.18 196.23 197.36 0.1M
2021-10-11 237.80 240.00 193.60 195.47 1.8M
2021-10-08 219.70 224.00 210.20 211.06 0.1M
2021-10-07 205.99 222.47 200.00 214.95 0.1M
2021-10-06 202.18 204.80 197.65 199.60 0.0M
2021-10-05 199.80 200.54 198.98 200.21 0.0M
2021-10-04 181.01 204.80 181.01 197.52 0.1M
2021-10-01 185.00 185.00 182.25 183.39 0.0M
2021-09-30 183.00 186.00 182.00 183.01 0.0M
2021-09-29 180.54 183.10 178.94 181.36 0.0M
2021-09-28 182.00 184.38 181.03 183.20 0.0M
2021-09-27 182.00 187.69 178.90 179.88 0.0M
2021-09-24 179.60 192.75 176.14 179.76 0.0M
2021-09-23 178.80 178.80 173.40 175.19 0.0M
2021-09-22 175.56 179.60 174.00 175.33 0.0M
2021-09-21 177.00 178.54 173.49 176.28 0.0M
2021-09-20 177.00 181.00 176.40 178.28 0.0M
2021-09-17 178.73 186.40 173.81 175.09 0.0M
2021-09-16 179.10 181.79 179.00 181.13 0.0M
2021-09-15 184.40 188.00 180.00 181.19 0.0M
2021-09-14 165.00 189.79 165.00 178.58 0.0M
2021-09-13 164.00 164.17 162.00 163.24 0.0M
2021-09-09 162.00 165.99 158.20 162.73 0.0M
2021-09-08 166.00 167.49 160.81 164.00 0.0M
2021-09-07 172.99 172.99 162.22 164.86 0.0M
2021-09-06 166.06 167.40 164.01 166.00 0.0M
2021-09-03 169.20 169.80 163.00 166.30 0.0M
2021-09-02 167.00 170.00 166.02 169.20 0.0M
2021-09-01 165.00 169.60 160.20 167.01 0.0M
2021-08-31 165.00 168.00 161.16 163.33 0.0M
2021-08-30 163.50 167.00 162.60 163.49 0.0M
2021-08-27 165.80 165.80 162.20 162.29 0.0M
2021-08-26 162.00 164.94 161.22 164.55 0.0M
2021-08-25 159.01 164.40 158.21 163.46 0.0M
2021-08-24 153.40 161.80 153.40 159.97 0.0M
2021-08-23 165.01 165.49 156.60 158.95 0.0M
2021-08-20 167.01 167.01 162.00 164.77 0.0M
2021-08-18 167.88 171.00 167.60 168.06 0.0M
2021-08-17 170.00 170.75 168.08 169.78 0.0M
2021-08-16 171.41 175.80 168.20 170.79 0.0M
2021-08-13 167.60 177.80 167.20 172.64 0.0M
2021-08-12 164.41 169.93 164.00 168.41 0.0M
2021-08-11 171.00 171.00 159.00 162.23 0.0M
2021-08-10 174.90 179.60 166.73 168.91 0.0M
2021-08-09 177.01 178.80 172.85 174.53 0.0M
2021-08-06 177.65 179.00 174.46 177.25 0.0M
2021-08-05 181.50 181.57 172.47 175.06 0.0M
2021-08-04 184.80 186.70 175.48 176.98 0.0M
2021-08-03 187.41 187.70 182.87 183.98 0.0M
2021-08-02 188.79 189.05 185.01 185.95 0.0M
2021-07-30 186.00 190.00 184.01 185.89 0.0M
2021-07-29 185.24 194.03 185.24 188.04 0.0M
2021-07-28 184.00 184.83 180.29 182.26 0.0M
2021-07-27 187.79 187.79 182.30 183.23 0.0M
2021-07-26 183.89 184.40 180.05 180.68 0.0M
2021-07-23 184.59 184.64 179.05 181.27 0.0M
2021-07-22 175.02 186.00 175.02 184.28 0.0M
2021-07-20 182.80 182.80 174.00 179.20 0.0M
2021-07-19 184.35 194.02 182.80 183.81 0.0M
2021-07-16 186.00 187.00 183.99 184.46 0.0M
2021-07-15 188.60 191.60 184.39 186.19 0.0M
2021-07-14 187.39 190.01 184.05 188.68 0.0M
2021-07-13 186.05 189.20 183.00 186.92 0.0M
2021-07-12 180.00 186.00 180.00 185.49 0.0M
2021-07-09 178.39 184.00 177.01 178.87 0.0M
2021-07-08 177.43 179.96 175.40 178.45 0.0M
2021-07-07 177.80 182.94 174.00 174.97 0.0M
2021-07-06 177.00 180.00 175.00 177.62 0.0M
2021-07-05 178.00 178.81 175.40 176.82 0.0M
2021-07-02 178.25 180.99 176.01 176.01 0.0M
2021-07-01 179.00 180.99 175.40 177.19 0.0M
2021-06-30 178.40 178.80 177.22 177.65 0.0M
2021-06-29 180.00 197.80 177.58 178.48 0.0M
2021-06-28 180.00 181.00 177.20 179.00 0.0M
2021-06-25 180.00 180.00 179.00 179.00 0.0M
2021-06-24 181.18 182.00 177.39 177.99 0.0M
2021-06-23 179.00 186.00 178.72 181.38 0.0M
2021-06-22 179.00 179.28 177.20 177.28 0.0M
2021-06-21 175.84 179.00 175.84 178.32 0.0M
2021-06-18 178.38 180.00 172.13 176.99 0.0M
2021-06-17 171.70 179.38 171.70 178.52 0.0M
2021-06-16 179.00 180.00 172.93 175.89 0.0M
2021-06-15 179.44 183.00 177.00 177.72 0.0M
2021-06-14 180.00 180.00 175.11 177.98 0.0M
2021-06-11 179.11 180.00 176.56 177.67 0.0M
2021-06-10 177.60 180.00 176.00 177.95 0.0M
2021-06-09 178.92 179.00 176.00 176.21 0.0M
2021-06-08 181.00 181.00 174.58 177.86 0.0M
2021-06-07 179.00 180.00 177.87 180.00 0.0M
2021-06-04 182.00 182.00 175.33 177.19 0.0M
2021-06-03 182.79 183.91 178.20 180.45 0.0M
2021-06-02 186.00 188.01 179.00 180.93 0.0M
2021-06-01 191.60 194.00 182.37 183.96 0.0M
2021-05-31 177.00 195.16 172.25 181.31 0.0M
2021-05-28 175.00 179.00 169.39 174.86 0.0M
2021-05-27 175.00 176.95 170.33 173.16 0.0M
2021-05-26 181.00 182.00 177.06 177.23 0.0M
2021-05-25 182.00 187.60 177.40 181.08 0.0M
2021-05-24 180.00 190.00 180.00 180.00 0.0M
2021-05-21 178.00 181.80 173.05 177.85 0.0M
2021-05-20 183.00 188.20 174.30 176.30 0.0M
2021-05-19 182.00 185.24 178.98 181.00 0.0M
2021-05-18 180.00 182.98 178.01 179.25 0.2M
2021-05-17 176.05 179.00 175.60 178.29 0.0M
2021-05-14 176.00 180.00 172.20 175.82 0.0M
2021-05-12 175.12 179.40 173.20 173.88 0.0M
2021-05-11 175.00 179.00 168.00 176.94 0.0M
2021-05-10 173.63 184.99 169.59 173.00 0.0M
2021-05-07 176.00 176.00 172.80 173.19 0.0M
2021-05-06 176.40 178.00 173.20 176.24 0.0M
2021-05-05 176.58 177.40 174.34 174.53 0.0M
2021-05-04 161.62 189.20 161.62 175.60 0.0M
2021-05-03 161.73 168.00 156.92 159.64 0.0M
2021-04-30 167.10 169.79 164.40 165.80 0.0M
2021-04-29 168.00 169.84 168.00 168.00 0.0M
2021-04-28 167.00 170.00 166.00 168.00 0.0M
2021-04-27 167.02 173.82 163.62 164.80 0.0M
2021-04-26 170.00 174.00 165.60 170.99 0.0M
2021-04-23 166.00 168.00 163.20 168.00 0.0M
2021-04-22 164.00 168.79 159.20 165.91 0.0M
2021-04-20 166.00 173.95 166.00 167.50 0.0M
2021-04-19 171.40 173.00 161.60 167.65 0.0M
2021-04-16 173.00 175.20 167.60 171.32 0.0M
2021-04-15 166.00 190.00 165.00 174.63 0.0M
2021-04-13 163.00 170.00 161.00 164.00 0.0M
2021-04-12 170.00 171.97 160.80 164.64 0.0M
2021-04-09 172.00 175.00 169.00 170.22 0.0M
2021-04-08 171.00 172.00 169.00 169.81 0.0M
2021-04-07 168.00 176.14 166.01 169.33 0.0M
2021-04-06 170.00 172.00 162.40 166.13 0.0M
2021-04-05 174.36 174.36 166.62 168.24 0.0M
2021-04-01 172.00 178.00 169.39 175.15 0.0M
2021-03-31 176.00 178.00 170.40 174.00 0.0M
2021-03-30 178.20 179.01 169.60 173.96 0.0M
2021-03-26 175.07 186.16 175.00 184.87 0.0M
2021-03-25 178.40 178.40 176.00 176.00 0.0M
2021-03-24 193.99 193.99 177.00 178.13 0.0M
2021-03-23 180.20 180.20 178.40 178.92 0.0M
2021-03-22 183.00 183.00 182.80 182.80 0.0M
2021-03-19 182.20 182.96 179.13 179.13 0.0M
2021-03-18 186.01 190.80 184.62 184.62 0.0M
2021-03-17 191.60 191.60 185.89 185.93 0.0M
2021-03-16 190.80 192.00 185.02 191.39 0.0M
2021-03-15 182.60 189.80 181.33 186.60 0.0M
2021-03-12 186.33 189.60 183.01 187.35 0.0M
2021-03-10 186.00 192.00 185.30 186.44 0.0M
2021-03-09 182.01 185.20 182.01 184.02 0.0M
2021-03-08 183.40 185.47 183.28 185.47 0.0M
2021-03-05 186.00 186.00 178.40 181.72 0.0M
2021-03-04 179.40 184.20 179.40 182.01 0.0M
2021-03-03 180.00 184.00 176.73 182.35 0.0M
2021-03-02 184.00 185.97 180.01 181.99 0.0M
2021-03-01 184.00 185.00 182.46 182.67 0.0M
2021-02-26 180.00 183.77 178.60 182.40 0.0M
2021-02-25 182.20 183.00 179.32 179.84 0.0M
2021-02-24 177.00 183.00 177.00 183.00 0.0M
2021-02-23 180.00 180.00 177.06 177.69 0.0M
2021-02-22 179.00 179.00 178.20 178.31 0.0M
2021-02-19 175.00 180.00 173.33 178.20 0.0M
2021-02-18 181.00 184.99 177.49 179.07 0.0M
2021-02-17 181.00 183.00 177.00 178.99 0.0M
2021-02-16 180.00 180.00 178.00 178.74 0.0M
2021-02-15 182.00 184.99 178.00 178.00 0.0M
2021-02-12 180.90 180.90 179.00 180.09 0.0M
2021-02-11 178.00 181.02 177.00 180.96 0.0M
2021-02-10 183.80 183.80 174.60 176.40 0.0M
2021-02-09 185.60 185.60 175.39 176.63 0.0M
2021-02-08 178.90 187.79 178.00 178.01 0.0M
2021-02-05 183.41 185.20 178.91 179.88 0.0M
2021-02-04 184.00 190.60 184.00 186.10 0.0M
2021-02-03 180.80 190.00 179.19 184.37 0.0M
2021-02-02 187.80 187.80 176.00 180.65 0.0M
2021-02-01 178.00 179.47 176.00 178.55 0.0M
2021-01-29 176.00 184.00 176.00 177.14 0.0M
2021-01-28 178.00 180.32 173.61 180.19 0.0M
2021-01-27 179.20 188.00 172.78 177.61 0.0M
2021-01-25 187.88 187.88 179.20 179.21 0.0M
2021-01-22 182.00 186.00 178.14 180.25 0.0M
2021-01-21 188.16 188.16 183.03 183.33 0.0M
2021-01-20 189.60 189.60 184.00 185.20 0.0M
2021-01-19 190.60 190.60 182.40 182.87 0.0M
2021-01-18 180.60 188.00 180.02 187.58 0.0M
2021-01-15 183.00 191.92 176.72 180.60 0.0M
2021-01-14 184.50 185.19 183.20 185.19 0.0M
2021-01-13 182.00 185.98 181.22 182.83 0.0M
2021-01-12 182.29 188.00 182.29 186.25 0.0M
2021-01-11 193.00 195.00 184.52 191.57 0.0M
2021-01-08 197.97 197.97 188.72 189.00 0.0M
2021-01-07 187.00 198.00 182.00 188.30 0.0M
2021-01-06 195.76 196.00 182.00 188.12 0.0M
2021-01-05 172.00 207.20 172.00 189.70 0.0M
2021-01-04 170.00 176.60 166.80 173.30 0.0M
2021-01-01 166.00 168.00 165.00 168.00 0.0M