KBC Global

KBCG
🏛️ india →
0.61
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 1.00 1.02 0.97 1.00 15.7M
2023-12-28 1.00 1.02 0.97 1.00 18.1M
2023-12-27 1.02 1.02 0.97 1.00 20.7M
2023-12-26 1.02 1.02 1.00 1.00 11.1M
2023-12-22 1.02 1.02 1.00 1.00 14.3M
2023-12-21 0.97 1.02 0.97 1.02 17.1M
2023-12-20 1.02 1.05 0.97 0.97 45.6M
2023-12-19 1.02 1.02 1.00 1.00 27.1M
2023-12-18 1.02 1.02 1.00 1.02 20.1M
2023-12-15 1.02 1.02 1.00 1.02 19.1M
2023-12-14 1.05 1.05 1.00 1.05 55.2M
2023-12-13 1.02 1.05 1.00 1.02 22.0M
2023-12-12 1.05 1.05 1.00 1.02 53.5M
2023-12-11 1.00 1.05 0.97 1.05 71.8M
2023-12-08 0.97 1.00 0.95 0.97 15.9M
2023-12-07 1.00 1.05 0.95 0.97 54.3M
2023-12-06 1.00 1.02 0.97 0.97 17.9M
2023-12-05 1.00 1.05 0.97 1.02 9.4M
2023-12-04 1.07 1.10 1.00 1.00 20.2M
2023-12-01 1.02 1.05 1.00 1.05 12.6M
2023-11-30 0.97 1.00 0.95 1.00 17.3M
2023-11-29 1.00 1.02 0.95 0.97 26.6M
2023-11-28 1.05 1.05 1.00 1.00 19.0M
2023-11-24 1.07 1.10 1.02 1.05 34.7M
2023-11-23 1.10 1.10 1.05 1.07 27.3M
2023-11-22 1.10 1.12 1.07 1.10 9.5M
2023-11-21 1.12 1.12 1.10 1.10 3.7M
2023-11-20 1.15 1.15 1.10 1.10 3.8M
2023-11-17 1.15 1.18 1.12 1.12 4.8M
2023-11-16 1.18 1.20 1.12 1.15 13.5M
2023-11-15 1.10 1.15 1.10 1.15 12.0M
2023-11-13 1.07 1.10 1.02 1.10 9.5M
2023-11-12 1.07 1.07 1.02 1.05 6.4M
2023-11-10 1.10 1.10 1.07 1.07 55.5M
2023-11-09 1.12 1.23 1.12 1.12 62.6M
2023-11-08 1.23 1.23 1.18 1.18 9.0M
2023-11-07 1.18 1.23 1.18 1.23 5.3M
2023-11-06 1.10 1.20 1.10 1.18 18.9M
2023-11-03 1.15 1.18 1.15 1.15 14.5M
2023-11-02 1.23 1.23 1.18 1.20 16.4M
2023-11-01 1.32 1.32 1.23 1.23 17.6M
2023-10-31 1.20 1.27 1.18 1.27 14.5M
2023-10-30 1.25 1.25 1.20 1.23 8.5M
2023-10-27 1.23 1.25 1.18 1.25 4.9M
2023-10-26 1.25 1.25 1.18 1.20 8.2M
2023-10-25 1.27 1.30 1.23 1.23 6.5M
2023-10-23 1.32 1.35 1.25 1.25 4.2M
2023-10-20 1.30 1.32 1.30 1.30 1.9M
2023-10-19 1.32 1.32 1.27 1.30 2.5M
2023-10-18 1.32 1.32 1.27 1.30 2.1M
2023-10-17 1.32 1.35 1.30 1.30 1.3M
2023-10-16 1.32 1.32 1.27 1.30 2.1M
2023-10-13 1.32 1.32 1.27 1.30 2.7M
2023-10-12 1.32 1.35 1.27 1.30 1.9M
2023-10-11 1.38 1.38 1.30 1.30 3.5M
2023-10-10 1.35 1.35 1.32 1.35 3.2M
2023-10-09 1.30 1.30 1.27 1.30 2.7M
2023-10-06 1.25 1.25 1.23 1.25 0.8M
2023-10-05 1.25 1.25 1.25 1.25 0.7M
2023-10-04 1.25 1.25 1.25 1.25 0.9M
2023-10-03 1.25 1.25 1.25 1.25 0.6M
2023-09-29 1.27 1.27 1.25 1.25 1.9M
2023-09-28 1.25 1.27 1.25 1.27 0.9M
2023-09-27 1.25 1.25 1.23 1.25 1.0M
2023-09-26 1.27 1.27 1.25 1.25 2.3M
2023-09-25 1.30 1.30 1.27 1.27 1.2M
2023-09-22 1.30 1.30 1.27 1.30 0.9M
2023-09-21 1.30 1.30 1.30 1.30 0.9M
2023-09-20 1.32 1.32 1.32 1.32 0.7M
2023-09-18 1.35 1.35 1.35 1.35 1.0M
2023-09-15 1.38 1.38 1.38 1.38 0.8M
2023-09-14 1.40 1.40 1.40 1.40 0.6M
2023-09-13 1.43 1.43 1.43 1.43 0.2M
2023-09-12 1.45 1.45 1.45 1.45 0.3M
2023-09-11 1.50 1.50 1.48 1.48 2.2M
2023-09-08 1.52 1.52 1.50 1.50 3.4M
2023-09-07 1.52 1.52 1.52 1.52 7.5M
2023-09-06 1.45 1.50 1.45 1.50 6.0M
2023-09-05 1.52 1.52 1.45 1.48 33.8M
2023-09-04 1.45 1.50 1.45 1.50 5.6M
2023-09-01 1.35 1.45 1.35 1.45 8.7M
2023-08-31 1.43 1.43 1.38 1.40 4.9M
2023-08-30 1.38 1.38 1.35 1.38 2.4M
2023-08-29 1.30 1.32 1.27 1.32 1.9M
2023-08-28 1.27 1.32 1.25 1.27 3.0M
2023-08-25 1.32 1.35 1.27 1.27 3.3M
2023-08-24 1.32 1.35 1.30 1.32 1.9M
2023-08-23 1.35 1.35 1.30 1.32 4.1M
2023-08-22 1.35 1.35 1.30 1.32 1.7M
2023-08-21 1.35 1.40 1.32 1.32 1.9M
2023-08-18 1.38 1.40 1.35 1.38 1.6M
2023-08-17 1.40 1.40 1.35 1.38 3.3M
2023-08-16 1.40 1.40 1.38 1.38 1.5M
2023-08-14 1.40 1.40 1.32 1.38 2.7M
2023-08-11 1.32 1.38 1.30 1.38 21.6M
2023-08-10 1.38 1.38 1.32 1.32 4.1M
2023-08-09 1.45 1.45 1.35 1.38 13.3M
2023-08-08 1.40 1.40 1.38 1.40 8.1M
2023-08-07 1.32 1.35 1.27 1.35 25.4M
2023-08-04 1.27 1.32 1.27 1.30 2.6M
2023-08-03 1.30 1.30 1.25 1.30 1.7M
2023-08-02 1.32 1.32 1.27 1.30 1.2M
2023-08-01 1.25 1.32 1.25 1.30 3.4M
2023-07-31 1.27 1.32 1.25 1.27 2.3M
2023-07-28 1.32 1.32 1.27 1.30 2.2M
2023-07-27 1.40 1.40 1.32 1.32 3.1M
2023-07-26 1.38 1.38 1.35 1.38 3.0M
2023-07-25 1.32 1.32 1.27 1.32 3.0M
2023-07-24 1.25 1.27 1.20 1.27 5.5M
2023-07-21 1.25 1.25 1.20 1.23 3.3M
2023-07-20 1.25 1.27 1.20 1.25 4.1M
2023-07-19 1.25 1.27 1.23 1.25 2.3M
2023-07-18 1.27 1.30 1.25 1.25 4.2M
2023-07-17 1.25 1.30 1.25 1.30 7.1M
2023-07-14 1.35 1.35 1.30 1.30 3.3M
2023-07-13 1.40 1.40 1.35 1.35 2.8M
2023-07-12 1.40 1.43 1.35 1.40 3.7M
2023-07-11 1.45 1.45 1.38 1.40 2.8M
2023-07-10 1.50 1.50 1.40 1.45 3.9M
2023-07-07 1.40 1.50 1.40 1.48 10.0M
2023-07-06 1.52 1.55 1.48 1.48 13.9M
2023-07-05 1.55 1.57 1.52 1.55 7.3M
2023-07-04 1.55 1.60 1.52 1.55 4.7M
2023-07-03 1.55 1.57 1.55 1.57 4.9M
2023-06-30 1.55 1.57 1.52 1.55 3.7M
2023-06-28 1.60 1.60 1.50 1.52 15.7M
2023-06-27 1.57 1.60 1.55 1.57 6.1M
2023-06-26 1.52 1.57 1.52 1.57 7.0M
2023-06-23 1.57 1.57 1.50 1.50 6.0M
2023-06-22 1.60 1.62 1.52 1.57 20.0M
2023-06-21 1.65 1.68 1.60 1.60 8.4M
2023-06-20 1.60 1.68 1.60 1.65 27.7M
2023-06-19 1.73 1.75 1.68 1.68 9.9M
2023-06-16 1.75 1.75 1.68 1.75 20.6M
2023-06-15 1.75 1.75 1.68 1.75 25.7M
2023-06-14 1.75 1.77 1.73 1.75 11.9M
2023-06-13 1.77 1.80 1.73 1.75 19.8M
2023-06-12 1.80 1.80 1.75 1.80 14.0M
2023-06-09 1.80 1.80 1.75 1.77 9.7M
2023-06-08 1.77 1.80 1.73 1.77 20.5M
2023-06-07 1.77 1.80 1.75 1.75 12.7M
2023-06-06 1.70 1.77 1.68 1.75 19.4M
2023-06-05 1.68 1.75 1.62 1.73 24.1M
2023-06-02 1.62 1.70 1.60 1.68 21.2M
2023-06-01 1.62 1.65 1.60 1.62 8.6M
2023-05-31 1.57 1.68 1.52 1.62 27.0M
2023-05-30 1.55 1.60 1.52 1.60 23.5M
2023-05-29 1.50 1.52 1.48 1.52 15.2M
2023-05-26 1.45 1.48 1.40 1.48 18.7M
2023-05-25 1.38 1.43 1.32 1.43 17.9M
2023-05-24 1.35 1.40 1.30 1.38 21.4M
2023-05-23 1.43 1.45 1.35 1.35 8.9M
2023-05-22 1.45 1.45 1.38 1.43 9.5M
2023-05-19 1.43 1.43 1.32 1.43 13.5M
2023-05-18 1.35 1.38 1.27 1.38 12.0M
2023-05-17 1.30 1.32 1.30 1.32 5.5M
2023-05-16 1.25 1.27 1.23 1.27 7.8M
2023-05-15 1.20 1.23 1.12 1.23 11.2M
2023-05-12 1.12 1.18 1.12 1.18 11.1M
2023-05-11 1.10 1.12 1.07 1.12 2.8M
2023-05-10 1.07 1.10 1.07 1.07 2.1M
2023-05-09 1.10 1.12 1.07 1.07 6.0M
2023-05-08 1.15 1.15 1.10 1.12 2.2M
2023-05-05 1.15 1.18 1.12 1.12 2.2M
2023-05-04 1.15 1.20 1.12 1.15 5.2M
2023-05-03 1.18 1.18 1.12 1.15 3.9M
2023-05-02 1.15 1.18 1.12 1.18 4.7M
2023-04-28 1.07 1.12 1.05 1.12 6.6M
2023-04-27 1.07 1.10 1.07 1.07 2.0M
2023-04-26 1.10 1.10 1.05 1.10 3.3M
2023-04-25 1.10 1.10 1.05 1.07 3.1M
2023-04-24 1.10 1.10 1.05 1.10 2.4M
2023-04-21 1.07 1.10 1.02 1.10 5.2M
2023-04-20 1.05 1.10 1.02 1.07 10.1M
2023-04-19 1.18 1.18 1.07 1.07 14.4M
2023-04-18 1.07 1.12 1.07 1.12 3.0M
2023-04-17 1.07 1.15 1.07 1.07 16.9M
2023-04-13 1.12 1.12 1.12 1.12 3.4M
2023-04-12 1.15 1.20 1.10 1.18 8.0M
2023-04-11 1.20 1.20 1.15 1.15 6.8M
2023-04-10 1.25 1.25 1.20 1.20 3.1M
2023-04-06 1.25 1.27 1.18 1.25 8.3M
2023-04-05 1.23 1.25 1.20 1.23 9.1M
2023-04-03 1.20 1.20 1.18 1.20 6.0M
2023-03-31 1.15 1.15 1.12 1.15 2.3M
2023-03-29 1.10 1.12 1.05 1.10 6.4M
2023-03-28 1.15 1.15 1.07 1.07 12.2M
2023-03-27 1.20 1.20 1.12 1.12 7.3M
2023-03-24 1.23 1.23 1.15 1.18 2.6M
2023-03-23 1.23 1.27 1.20 1.20 4.3M
2023-03-22 1.25 1.27 1.23 1.25 2.5M
2023-03-21 1.32 1.32 1.25 1.25 6.3M
2023-03-20 1.35 1.35 1.25 1.30 4.1M
2023-03-17 1.30 1.32 1.27 1.30 4.1M
2023-03-16 1.32 1.32 1.30 1.32 7.3M
2023-03-15 1.25 1.27 1.23 1.27 2.2M
2023-03-14 1.27 1.27 1.20 1.23 3.5M
2023-03-13 1.30 1.32 1.25 1.25 2.0M
2023-03-10 1.30 1.32 1.25 1.30 2.6M
2023-03-09 1.38 1.38 1.30 1.30 6.9M
2023-03-08 1.32 1.35 1.30 1.35 3.6M
2023-03-06 1.43 1.43 1.35 1.35 4.7M
2023-03-03 1.35 1.40 1.32 1.40 6.0M
2023-03-02 1.40 1.43 1.35 1.35 6.9M
2023-03-01 1.35 1.40 1.35 1.40 2.4M
2023-02-28 1.40 1.43 1.35 1.38 2.5M
2023-02-27 1.45 1.45 1.38 1.40 2.8M
2023-02-24 1.43 1.45 1.40 1.43 1.6M
2023-02-23 1.40 1.43 1.35 1.43 2.3M
2023-02-22 1.40 1.43 1.38 1.40 2.6M
2023-02-21 1.48 1.50 1.40 1.40 6.3M
2023-02-20 1.48 1.50 1.43 1.48 2.9M
2023-02-17 1.45 1.50 1.43 1.45 4.1M
2023-02-16 1.52 1.55 1.43 1.45 3.9M
2023-02-15 1.57 1.57 1.48 1.50 4.7M
2023-02-14 1.62 1.65 1.55 1.55 3.2M
2023-02-13 1.68 1.68 1.60 1.62 3.1M
2023-02-10 1.60 1.68 1.55 1.65 3.4M
2023-02-09 1.68 1.70 1.60 1.60 4.1M
2023-02-08 1.60 1.68 1.52 1.68 5.2M
2023-02-07 1.65 1.70 1.57 1.60 5.8M
2023-02-06 1.68 1.70 1.60 1.65 3.5M
2023-02-03 1.70 1.75 1.68 1.68 4.0M
2023-02-02 1.77 1.85 1.70 1.75 5.4M
2023-02-01 1.88 1.88 1.73 1.77 8.6M
2023-01-31 1.65 1.80 1.65 1.80 4.4M
2023-01-30 1.73 1.77 1.73 1.73 4.6M
2023-01-27 1.80 1.85 1.80 1.80 1.3M
2023-01-25 1.90 1.90 1.88 1.88 4.7M
2023-01-24 2.08 2.10 1.98 1.98 23.6M
2023-01-23 2.10 2.10 1.95 2.08 41.3M
2023-01-20 2.00 2.00 1.95 2.00 22.7M
2023-01-19 1.90 1.93 1.88 1.93 9.6M
2023-01-18 1.85 1.85 1.77 1.85 25.1M
2023-01-17 1.82 1.82 1.70 1.77 64.8M
2023-01-16 1.75 1.75 1.75 1.75 2.1M
2023-01-13 1.68 1.68 1.68 1.68 2.3M
2023-01-12 1.60 1.60 1.60 1.60 1.1M
2023-01-11 1.52 1.52 1.52 1.52 0.8M
2023-01-10 1.48 1.48 1.48 1.48 1.4M
2023-01-09 1.40 1.43 1.38 1.43 3.4M
2023-01-06 1.43 1.45 1.38 1.38 7.4M
2023-01-05 1.48 1.48 1.40 1.43 6.4M
2023-01-04 1.45 1.48 1.40 1.45 10.9M
2023-01-03 1.43 1.48 1.40 1.43 8.8M
2023-01-02 1.35 1.43 1.32 1.43 8.9M