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
2023-12-29 782.05 782.05 755.60 763.05 0.0M
2023-12-28 783.10 795.75 762.50 766.70 0.0M
2023-12-27 788.45 796.90 775.00 778.40 0.0M
2023-12-26 776.70 793.05 767.60 784.05 0.0M
2023-12-22 783.20 785.45 761.95 766.55 0.0M
2023-12-21 765.00 779.05 764.15 772.25 0.0M
2023-12-20 803.40 805.00 768.40 774.10 0.0M
2023-12-19 799.00 804.60 790.00 797.80 0.0M
2023-12-18 803.95 809.90 769.10 798.85 0.0M
2023-12-15 767.90 777.00 759.70 774.05 0.0M
2023-12-14 771.20 776.00 758.55 774.15 0.0M
2023-12-13 752.40 777.80 746.65 770.60 0.0M
2023-12-12 764.15 765.60 751.00 761.60 0.0M
2023-12-11 748.80 772.00 745.00 759.00 0.0M
2023-12-08 772.60 772.60 741.55 750.80 0.0M
2023-12-07 743.05 766.75 738.00 757.45 0.0M
2023-12-06 773.45 773.45 739.75 747.85 0.0M
2023-12-05 774.05 775.75 757.55 765.70 0.0M
2023-12-04 792.50 797.40 773.30 778.35 0.0M
2023-12-01 784.50 799.00 784.50 791.05 0.0M
2023-11-30 814.15 814.15 781.40 799.70 0.0M
2023-11-29 792.65 799.90 791.35 798.15 0.0M
2023-11-28 783.05 803.50 780.25 796.05 0.0M
2023-11-24 800.00 801.35 784.40 793.05 0.0M
2023-11-23 784.05 802.20 784.05 798.10 0.0M
2023-11-22 802.35 812.70 784.20 786.75 0.0M
2023-11-21 794.00 805.00 790.00 797.25 0.0M
2023-11-20 785.50 804.00 781.55 800.30 0.0M
2023-11-17 758.25 791.95 758.25 781.50 0.0M
2023-11-16 789.95 794.20 782.00 784.15 0.0M
2023-11-15 789.00 801.00 779.60 796.15 0.0M
2023-11-13 773.05 792.60 773.05 780.85 0.0M
2023-11-12 790.50 790.50 765.30 771.35 0.0M
2023-11-10 771.25 774.25 757.70 762.95 0.0M
2023-11-09 748.25 777.00 748.25 766.35 0.0M
2023-11-08 759.95 768.90 756.05 763.35 0.0M
2023-11-07 771.00 788.95 751.00 757.75 0.0M
2023-11-06 756.95 778.00 744.50 769.70 0.0M
2023-11-03 762.00 762.00 749.95 754.60 0.0M
2023-11-02 781.10 781.10 758.25 761.95 0.0M
2023-11-01 757.85 778.00 753.00 769.60 0.0M
2023-10-31 756.95 764.00 751.45 760.15 0.0M
2023-10-30 770.65 770.65 747.90 755.15 0.0M
2023-10-27 755.45 790.45 752.65 758.60 0.0M
2023-10-26 789.90 789.90 740.00 754.50 0.0M
2023-10-25 761.30 825.85 744.50 787.55 0.1M
2023-10-23 756.00 756.25 709.55 724.30 0.0M
2023-10-20 782.25 790.00 745.00 754.70 0.0M
2023-10-19 786.55 792.60 770.00 776.80 0.0M
2023-10-18 790.95 805.50 765.65 797.50 0.0M
2023-10-17 755.90 791.00 755.90 788.70 0.0M
2023-10-16 767.95 772.35 741.00 751.50 0.0M
2023-10-13 780.00 780.00 762.65 768.30 0.0M
2023-10-12 748.00 785.00 735.00 781.80 0.0M
2023-10-11 745.00 753.35 731.95 745.15 0.0M
2023-10-10 735.00 755.00 733.45 738.55 0.0M
2023-10-09 757.45 757.45 730.00 740.55 0.0M
2023-10-06 703.00 757.35 703.00 748.30 0.0M
2023-10-05 702.10 721.20 694.05 712.50 0.0M
2023-10-04 710.55 712.10 695.80 698.20 0.0M
2023-10-03 711.60 714.40 700.25 706.15 0.0M
2023-09-29 704.50 716.50 696.05 712.40 0.0M
2023-09-28 709.50 710.00 700.65 706.50 0.0M
2023-09-27 710.45 714.80 690.60 699.55 0.0M
2023-09-26 715.00 715.10 698.25 707.65 0.0M
2023-09-25 707.05 714.95 699.90 712.40 0.0M
2023-09-22 688.20 702.50 666.95 699.65 0.0M
2023-09-21 690.90 693.70 678.15 687.05 0.0M
2023-09-20 694.50 700.00 682.95 690.90 0.0M
2023-09-18 690.80 699.70 682.25 695.30 0.0M
2023-09-15 677.65 703.00 670.00 690.80 0.0M
2023-09-14 670.70 679.00 664.00 676.10 0.0M
2023-09-13 688.35 688.35 660.80 667.45 0.0M
2023-09-12 704.75 704.75 662.00 682.40 0.0M
2023-09-11 678.70 701.00 674.65 698.60 0.0M
2023-09-08 657.95 689.50 657.95 678.70 0.0M
2023-09-07 670.00 677.00 647.00 658.25 0.0M
2023-09-06 661.05 678.50 661.05 667.95 0.0M
2023-09-05 674.10 687.70 665.15 668.60 0.0M
2023-09-04 681.80 688.00 661.60 682.50 0.0M
2023-09-01 684.00 694.50 665.05 669.30 0.0M
2023-08-31 699.05 699.95 673.10 687.40 0.0M
2023-08-30 711.50 711.50 684.00 692.60 0.0M
2023-08-29 706.00 708.00 692.50 701.25 0.0M
2023-08-28 717.45 728.45 699.60 706.35 0.0M
2023-08-25 696.00 709.75 695.00 707.45 0.0M
2023-08-24 722.50 722.50 686.10 695.90 0.0M
2023-08-23 705.15 735.45 705.15 719.05 0.0M
2023-08-22 699.95 719.35 699.95 718.55 0.0M
2023-08-21 722.00 722.00 700.85 713.55 0.0M
2023-08-18 713.45 714.60 696.55 711.40 0.0M
2023-08-17 699.70 712.60 699.00 711.05 0.0M
2023-08-16 693.60 706.95 691.50 702.85 0.0M
2023-08-14 681.70 696.55 679.05 693.40 0.0M
2023-08-11 692.95 697.85 690.50 695.10 0.0M
2023-08-10 685.75 700.00 685.75 693.80 0.0M
2023-08-09 713.45 713.95 692.75 699.70 0.0M
2023-08-08 710.15 719.35 705.90 713.45 0.0M
2023-08-07 676.00 713.90 676.00 709.95 0.0M
2023-08-04 683.80 684.80 672.75 682.35 0.0M
2023-08-03 679.95 682.45 670.40 680.60 0.0M
2023-08-02 685.85 691.35 655.45 670.85 0.0M
2023-08-01 676.60 683.50 671.90 678.90 0.0M
2023-07-31 704.95 704.95 653.65 661.60 0.0M
2023-07-28 688.70 704.05 684.55 691.05 0.0M
2023-07-27 690.00 710.00 681.80 688.65 0.0M
2023-07-26 698.00 698.00 676.55 690.95 0.0M
2023-07-25 681.00 688.15 675.40 679.10 0.0M
2023-07-24 689.95 689.95 674.60 679.00 0.0M
2023-07-21 670.50 686.05 670.50 681.05 0.0M
2023-07-20 663.00 673.10 663.00 671.05 0.0M
2023-07-19 670.55 675.00 661.95 667.00 0.0M
2023-07-18 640.10 674.25 633.55 672.80 0.0M
2023-07-17 644.80 650.00 633.60 635.10 0.0M
2023-07-14 635.30 648.00 633.30 644.20 0.0M
2023-07-13 648.80 648.80 629.95 635.30 0.0M
2023-07-12 702.70 702.70 619.95 636.05 0.0M
2023-07-11 584.85 632.00 584.80 627.95 0.0M
2023-07-10 572.55 576.85 570.00 574.45 0.0M
2023-07-07 553.70 570.60 553.70 567.85 0.0M
2023-07-06 555.55 566.45 554.80 564.25 0.0M
2023-07-05 557.95 557.95 549.00 554.50 0.0M
2023-07-04 547.10 552.85 534.95 549.20 0.0M
2023-07-03 510.20 548.90 510.20 544.55 0.0M
2023-06-30 540.00 541.00 520.00 539.60 0.0M
2023-06-28 540.05 542.30 536.05 540.00 0.0M
2023-06-27 539.50 545.55 535.65 540.10 0.0M
2023-06-26 531.55 545.15 530.95 540.10 0.0M
2023-06-23 535.65 539.60 526.75 536.65 0.0M
2023-06-22 521.45 541.40 521.45 534.15 0.0M
2023-06-21 529.75 529.75 518.95 521.75 0.0M
2023-06-20 526.35 530.00 521.50 523.45 0.0M
2023-06-19 509.20 526.35 506.50 522.30 0.0M
2023-06-16 492.05 510.55 492.05 501.95 0.0M
2023-06-15 498.00 504.15 495.25 501.45 0.0M
2023-06-14 505.05 505.05 492.20 495.75 0.0M
2023-06-13 499.50 507.95 499.30 503.65 0.0M
2023-06-12 500.00 501.15 495.25 498.30 0.0M
2023-06-09 496.95 499.40 492.00 495.15 0.0M
2023-06-08 510.00 511.60 496.85 501.65 0.0M
2023-06-07 495.20 510.00 494.45 507.50 0.0M
2023-06-06 492.55 497.65 489.25 492.75 0.0M
2023-06-05 478.15 493.45 478.15 489.20 0.0M
2023-06-02 495.65 495.65 482.90 485.05 0.0M
2023-06-01 496.05 498.45 487.20 493.35 0.0M
2023-05-31 486.00 499.00 482.75 492.75 0.0M
2023-05-30 499.25 504.00 490.00 492.95 0.0M
2023-05-29 500.00 505.65 499.05 502.00 0.0M
2023-05-26 490.00 502.00 490.00 496.60 0.0M
2023-05-25 501.15 502.70 489.05 499.55 0.0M
2023-05-24 494.85 498.00 488.65 496.45 0.0M
2023-05-23 496.85 501.15 485.60 494.35 0.0M
2023-05-22 500.05 504.30 495.00 498.60 0.0M
2023-05-19 500.35 501.80 489.80 499.55 0.0M
2023-05-18 497.05 504.00 495.70 500.70 0.0M
2023-05-17 494.10 501.00 490.65 497.80 0.0M
2023-05-16 476.85 498.30 476.45 492.75 0.0M
2023-05-15 473.40 481.00 466.55 476.85 0.0M
2023-05-12 463.65 475.00 462.25 473.40 0.0M
2023-05-11 476.00 484.35 455.95 461.00 0.0M
2023-05-10 471.00 481.20 466.00 469.65 0.0M
2023-05-09 477.75 478.15 468.00 470.00 0.0M
2023-05-08 461.25 480.50 461.25 470.20 0.0M
2023-05-05 468.00 472.00 466.70 469.30 0.0M
2023-05-04 466.95 471.50 463.70 471.05 0.0M
2023-05-03 460.00 465.40 454.90 462.45 0.0M
2023-05-02 454.10 466.10 449.85 457.95 0.0M
2023-04-28 459.00 471.55 456.00 462.85 0.0M
2023-04-27 444.60 463.55 444.60 459.30 0.0M
2023-04-26 445.50 457.20 436.30 451.90 0.0M
2023-04-25 436.70 448.85 434.95 443.80 0.0M
2023-04-24 427.10 434.65 426.90 431.45 0.0M
2023-04-21 425.65 438.35 424.50 425.40 0.0M
2023-04-20 440.00 440.00 430.00 434.80 0.0M
2023-04-19 435.50 446.75 418.15 435.05 0.0M
2023-04-18 420.15 423.00 415.05 420.85 0.0M
2023-04-17 417.80 425.25 414.85 417.15 0.0M
2023-04-13 421.05 427.70 415.00 419.25 0.0M
2023-04-12 428.95 429.15 417.95 424.30 0.0M
2023-04-11 410.10 425.45 405.00 422.85 0.0M
2023-04-10 421.10 426.30 409.00 413.45 0.0M
2023-04-06 429.60 433.30 425.60 429.65 0.0M
2023-04-05 425.40 434.35 423.80 430.95 0.0M
2023-04-03 419.50 425.40 417.00 425.40 0.0M
2023-03-31 405.05 427.90 405.05 417.75 0.0M
2023-03-29 419.95 435.00 415.00 421.60 0.0M
2023-03-28 420.20 423.00 412.50 420.10 0.0M
2023-03-27 429.50 429.50 416.75 422.70 0.0M
2023-03-24 425.80 431.30 421.85 425.95 0.0M
2023-03-23 405.20 426.00 403.25 425.70 0.0M
2023-03-22 400.05 412.55 400.05 409.80 0.0M
2023-03-21 403.85 410.00 398.05 405.60 0.0M
2023-03-20 397.65 415.00 391.95 399.20 0.0M
2023-03-17 404.40 407.55 400.60 405.70 0.0M
2023-03-16 406.35 407.15 390.75 404.15 0.0M
2023-03-15 425.00 431.30 399.05 406.45 0.0M
2023-03-14 405.00 405.80 396.50 405.00 0.0M
2023-03-13 410.05 411.95 398.90 404.30 0.0M
2023-03-10 388.15 413.35 384.60 410.05 0.0M
2023-03-09 394.70 396.80 387.90 390.20 0.0M
2023-03-08 398.90 405.45 391.95 394.70 0.0M
2023-03-06 398.05 408.00 398.00 398.90 0.0M
2023-03-03 399.05 401.95 392.10 398.50 0.0M
2023-03-02 408.35 408.35 396.85 400.45 0.0M
2023-03-01 399.00 415.30 397.00 409.05 0.0M
2023-02-28 370.90 403.20 370.90 399.70 0.0M
2023-02-27 380.25 383.15 366.00 376.50 0.0M
2023-02-24 385.60 392.60 364.85 380.20 0.0M
2023-02-23 412.25 413.75 388.00 397.95 0.0M
2023-02-22 410.65 411.60 395.10 403.40 0.0M
2023-02-21 426.95 426.95 413.00 418.95 0.0M
2023-02-20 430.00 440.25 420.00 422.35 0.0M
2023-02-17 430.05 441.15 430.05 437.80 0.0M
2023-02-16 443.80 446.60 435.20 436.60 0.0M
2023-02-15 436.05 450.00 435.50 443.80 0.0M
2023-02-14 444.50 446.05 436.35 440.55 0.0M
2023-02-13 444.20 447.85 436.45 444.10 0.0M
2023-02-10 459.75 459.75 444.80 447.95 0.0M
2023-02-09 451.05 452.00 447.85 451.50 0.0M
2023-02-08 453.80 453.80 446.65 451.20 0.0M
2023-02-07 443.00 449.55 440.00 446.85 0.0M
2023-02-06 425.05 444.70 425.05 442.95 0.0M
2023-02-03 448.00 448.00 424.00 432.85 0.0M
2023-02-02 438.00 449.45 438.00 445.90 0.0M
2023-02-01 441.50 448.65 433.35 436.40 0.0M
2023-01-31 433.95 442.35 429.85 438.35 0.0M
2023-01-30 445.05 455.55 430.40 433.95 0.0M
2023-01-27 471.70 472.00 441.75 449.20 0.0M
2023-01-25 471.90 472.80 433.00 464.10 0.0M
2023-01-24 472.65 479.30 458.05 467.60 0.0M
2023-01-23 505.05 507.45 466.60 472.65 0.0M
2023-01-20 515.15 518.00 493.60 499.55 0.0M
2023-01-19 529.50 529.50 510.40 515.15 0.0M
2023-01-18 510.00 522.25 510.00 518.55 0.0M
2023-01-17 524.95 524.95 512.75 514.55 0.0M
2023-01-16 513.05 524.60 504.85 515.05 0.0M
2023-01-13 496.00 519.45 496.00 515.75 0.0M
2023-01-12 509.45 512.90 506.00 509.80 0.0M
2023-01-11 513.00 516.35 505.60 514.55 0.0M
2023-01-10 508.05 514.40 505.35 513.10 0.0M
2023-01-09 510.25 517.95 506.40 513.85 0.0M
2023-01-06 516.00 526.35 510.95 515.85 0.0M
2023-01-05 514.95 517.15 499.15 515.30 0.0M
2023-01-04 512.05 517.25 497.65 515.20 0.0M
2023-01-03 505.00 518.95 503.20 512.10 0.0M
2023-01-02 517.50 519.70 511.05 515.45 0.0M