K G Denim

KGDE
🏛️ india →
19.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 20.79 20.79 20.79 20.79 0.0K
09:25 19.56 20.34 19.56 20.34 0.5K
09:30 20.00 20.00 20.00 20.00 0.0K
09:35 19.60 19.95 19.60 19.95 0.2K
09:50 19.60 19.60 19.56 19.56 0.4K
09:55 19.52 19.52 19.46 19.46 3.4K
10:05 19.50 19.95 19.50 19.95 1.0K
10:40 19.95 19.95 19.95 19.95 0.1K
10:50 20.19 20.19 20.19 20.19 0.0K
10:55 20.44 20.44 20.39 20.39 0.0K
11:00 20.20 20.20 20.20 20.20 0.0K
11:05 20.00 20.00 20.00 20.00 0.0K
12:25 19.98 19.98 19.98 19.98 0.0K
12:30 19.98 19.98 19.98 19.98 0.1K
12:40 19.90 19.98 19.90 19.98 0.0K
13:10 19.84 19.84 19.84 19.84 0.0K
13:15 19.80 19.95 19.80 19.95 0.0K
14:10 19.52 20.00 19.52 19.95 0.9K
14:15 19.90 19.90 19.90 19.90 0.0K
14:40 19.80 19.80 19.80 19.80 0.0K
14:50 19.71 19.71 19.71 19.71 0.0K
15:00 19.80 19.80 19.80 19.80 0.0K
15:05 19.38 19.50 19.00 19.50 0.9K
15:10 19.50 19.50 18.53 19.50 0.0K
15:25 19.48 19.48 19.11 19.33 1.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.79 20.79 18.53 19.33 0.0M
2025-09-25 20.39 21.49 19.48 19.75 0.0M
2025-09-24 20.48 21.47 19.61 20.39 0.0M
2025-09-23 21.00 21.85 19.55 19.77 0.0M
2025-09-22 21.61 22.50 20.70 21.19 0.0M
2025-09-19 21.33 22.80 21.33 21.61 0.0M
2025-09-18 22.90 22.90 21.01 21.33 0.0M
2025-09-17 22.00 23.00 21.51 21.91 0.0M
2025-09-16 21.97 24.80 21.40 21.82 0.0M
2025-09-15 22.39 22.39 21.17 21.40 0.0M
2025-09-12 22.79 22.79 20.75 21.28 0.0M
2025-09-11 21.10 21.95 20.34 21.23 0.0M
2025-09-10 24.60 24.60 20.80 21.00 0.0M
2025-09-09 22.18 22.95 20.43 22.69 0.0M
2025-09-08 21.05 22.49 20.60 20.80 0.0M
2025-09-05 20.21 22.79 20.21 21.05 0.0M
2025-09-04 19.80 23.20 19.80 20.69 0.0M
2025-09-03 20.26 21.75 20.04 20.57 0.0M
2025-09-02 20.00 21.81 20.00 20.22 0.0M
2025-09-01 21.92 21.92 19.64 19.99 0.0M
2025-08-29 20.49 22.39 19.65 19.95 0.0M
2025-08-28 20.94 20.94 19.00 20.42 0.0M
2025-08-26 20.95 21.80 20.05 20.11 0.0M
2025-08-25 20.00 22.64 18.30 20.79 0.1M
2025-08-22 19.95 19.95 18.85 18.87 0.0M
2025-08-21 18.85 19.48 18.02 19.46 0.0M
2025-08-20 19.00 19.50 18.70 18.85 0.0M
2025-08-19 18.00 19.95 18.00 18.84 0.0M
2025-08-18 18.70 19.97 18.00 18.29 0.0M
2025-08-14 19.28 20.70 18.05 18.33 0.0M
2025-08-13 19.10 21.50 18.90 19.00 0.0M
2025-08-12 21.90 21.95 18.30 19.04 0.1M
2025-08-11 23.98 24.15 21.40 21.94 0.4M
2025-08-08 17.31 20.36 16.90 20.36 0.2M
2025-08-07 18.90 18.90 16.87 16.97 0.0M
2025-08-06 18.40 18.40 16.69 16.75 0.0M
2025-08-05 17.28 18.55 16.23 17.16 0.0M
2025-08-04 16.50 17.29 16.40 16.64 0.0M
2025-08-01 17.57 17.57 16.23 16.59 0.0M
2025-07-31 17.49 17.49 16.22 16.63 0.0M
2025-07-30 17.29 17.29 16.50 16.90 0.0M
2025-07-29 17.29 17.29 16.25 16.40 0.0M
2025-07-28 16.95 17.74 16.00 16.11 0.0M
2025-07-25 17.69 17.87 16.31 16.85 0.0M
2025-07-24 17.50 17.50 16.44 16.54 0.0M
2025-07-23 18.08 18.08 16.28 16.44 0.0M
2025-07-22 17.97 18.98 17.00 17.11 0.0M
2025-07-21 18.51 19.55 17.50 17.62 0.0M
2025-07-18 18.99 18.99 17.31 18.51 0.0M
2025-07-17 17.95 19.29 17.10 18.23 0.0M
2025-07-16 17.96 17.96 17.02 17.12 0.0M
2025-07-15 17.08 17.99 16.75 17.25 0.0M
2025-07-14 17.97 17.97 17.02 17.17 0.0M
2025-07-11 17.47 17.95 17.11 17.22 0.0M
2025-07-10 17.99 18.50 17.20 17.47 0.0M
2025-07-09 17.26 18.20 17.26 17.48 0.0M
2025-07-08 16.61 17.64 16.61 17.34 0.0M
2025-07-07 17.78 17.80 17.10 17.17 0.0M
2025-07-04 17.95 17.95 17.20 17.21 0.0M
2025-07-03 17.40 17.40 16.61 17.05 0.0M
2025-07-02 17.90 17.90 17.40 17.40 0.0M
2025-07-01 17.99 17.99 17.02 17.09 0.0M
2025-06-30 17.84 17.84 16.60 17.43 0.0M
2025-06-27 17.99 17.99 17.15 17.50 0.0M
2025-06-26 18.20 18.40 17.12 17.27 0.0M
2025-06-25 17.00 17.99 17.00 17.49 0.0M
2025-06-24 17.15 18.20 17.01 17.09 0.0M
2025-06-23 16.35 18.99 16.02 17.22 0.0M
2025-06-20 16.50 17.40 16.50 16.50 0.0M
2025-06-19 17.50 17.50 16.31 16.80 0.0M
2025-06-18 17.23 18.40 16.50 16.95 0.0M
2025-06-17 17.80 17.80 16.01 17.24 0.0M
2025-06-16 17.90 17.90 16.51 16.65 0.0M
2025-06-13 18.00 18.00 16.22 16.64 0.0M
2025-06-12 17.45 17.45 16.51 16.81 0.0M
2025-06-11 17.40 17.40 16.40 17.27 0.0M
2025-06-10 18.50 18.50 16.10 17.15 0.0M
2025-06-09 17.28 18.75 16.99 17.44 0.0M
2025-06-06 18.30 18.30 16.72 17.43 0.0M
2025-06-05 17.00 17.82 16.87 17.12 0.0M
2025-06-04 17.00 18.89 16.70 17.16 0.0M
2025-06-03 16.60 17.97 15.80 16.63 0.0M
2025-06-02 18.00 20.00 16.20 16.58 0.0M
2025-05-30 18.56 18.70 17.90 18.09 0.0M
2025-05-29 18.84 19.80 17.55 18.20 0.0M
2025-05-28 18.40 18.79 17.25 17.65 0.0M
2025-05-27 18.90 18.90 18.00 18.04 0.0M
2025-05-26 17.20 19.90 17.20 18.35 0.0M
2025-05-23 18.90 18.90 17.40 17.41 0.0M
2025-05-22 18.90 18.90 17.40 17.90 0.0M
2025-05-21 17.45 19.44 16.32 17.87 0.1M
2025-05-20 17.25 17.25 16.40 16.67 0.0M
2025-05-19 17.64 17.64 16.16 16.84 0.0M
2025-05-16 17.64 17.64 16.15 16.84 0.0M
2025-05-15 15.40 17.89 15.40 17.07 0.0M
2025-05-14 16.47 16.47 15.66 16.32 0.0M
2025-05-13 15.98 16.15 15.40 16.00 0.0M
2025-05-12 18.18 18.18 15.55 15.87 0.0M
2025-05-09 18.00 18.00 14.50 15.28 0.0M
2025-05-08 16.40 16.40 15.41 15.56 0.0M
2025-05-07 17.85 17.85 15.22 16.14 0.0M
2025-05-06 15.89 16.34 15.74 16.21 0.0M
2025-05-05 16.48 16.48 15.12 15.89 0.0M
2025-05-02 16.00 16.00 14.76 15.68 0.0M
2025-04-30 17.75 17.75 15.12 15.49 0.0M
2025-04-29 16.80 16.80 15.05 15.40 0.0M
2025-04-28 15.00 17.50 15.00 15.85 0.0M
2025-04-25 16.74 16.74 15.15 15.20 0.0M
2025-04-24 16.88 16.88 15.82 15.98 0.0M
2025-04-23 16.95 16.95 15.80 16.46 0.0M
2025-04-22 16.97 16.97 15.50 16.06 0.0M
2025-04-21 16.95 16.95 15.85 16.27 0.0M
2025-04-17 16.72 16.72 15.66 15.85 0.0M
2025-04-16 16.98 16.98 15.12 16.32 0.0M
2025-04-15 16.25 16.25 14.61 15.94 0.0M
2025-04-11 14.15 16.44 14.15 15.25 0.0M
2025-04-09 16.45 16.45 15.15 15.51 0.0M
2025-04-08 15.93 15.93 15.00 15.59 0.0M
2025-04-07 15.95 15.95 13.55 14.71 0.0M
2025-04-04 16.00 17.00 15.22 15.98 0.0M
2025-04-03 15.69 15.93 15.03 15.30 0.0M
2025-04-02 15.44 16.25 14.70 15.44 0.0M
2025-04-01 16.48 16.48 14.35 15.46 0.0M
2025-03-28 16.80 16.80 15.00 15.01 0.0M
2025-03-27 16.99 16.99 15.38 15.71 0.1M
2025-03-26 17.50 17.50 15.01 15.83 0.0M
2025-03-25 18.89 18.89 16.00 16.03 0.0M
2025-03-24 17.49 17.49 16.02 16.78 0.0M
2025-03-21 19.89 19.89 16.20 16.50 0.1M
2025-03-20 17.75 18.40 17.65 17.92 0.0M
2025-03-19 20.70 20.70 16.65 17.58 0.1M
2025-03-18 21.85 21.85 18.55 19.23 0.0M
2025-03-17 18.95 20.29 17.81 18.24 0.1M
2025-03-13 21.59 21.59 18.05 18.53 0.0M
2025-03-12 21.60 21.60 18.40 18.99 0.1M
2025-03-11 19.97 19.97 18.85 19.08 0.1M
2025-03-10 22.64 22.64 18.49 19.97 0.0M
2025-03-07 19.58 19.58 17.55 18.93 0.0M
2025-03-06 18.15 18.15 17.26 17.98 0.0M
2025-03-05 17.74 17.74 16.05 17.39 0.0M
2025-03-04 16.97 16.97 15.20 16.33 0.0M
2025-03-03 16.12 17.98 14.06 14.59 0.0M
2025-02-28 18.50 18.50 15.55 16.12 0.0M
2025-02-27 18.65 18.65 16.65 17.10 0.0M
2025-02-25 18.45 18.45 16.25 17.26 0.0M
2025-02-24 18.40 18.40 16.74 17.45 0.0M
2025-02-21 18.49 18.49 16.60 17.11 0.0M
2025-02-20 18.49 18.49 16.02 17.37 0.0M
2025-02-19 18.50 18.50 17.55 17.78 0.0M
2025-02-18 18.50 18.50 16.55 17.90 0.0M
2025-02-17 24.05 24.05 17.27 18.01 0.0M
2025-02-14 23.50 23.50 19.70 20.07 0.0M
2025-02-13 23.40 23.40 21.70 21.98 0.0M
2025-02-12 23.38 23.38 22.00 22.20 0.0M
2025-02-11 22.75 24.00 22.05 23.19 0.0M
2025-02-10 23.48 23.48 22.00 22.50 0.0M
2025-02-07 22.99 22.99 22.21 22.78 0.0M
2025-02-06 22.85 25.25 22.00 22.52 0.0M
2025-02-05 24.20 24.20 22.75 22.82 0.0M
2025-02-04 24.20 24.20 22.35 23.48 0.0M
2025-02-03 24.55 24.55 22.00 22.61 0.0M
2025-02-01 25.30 25.30 22.75 23.41 0.0M
2025-01-31 24.50 24.50 23.95 23.95 0.0M
2025-01-30 24.80 24.80 23.85 23.85 0.0M
2025-01-29 24.40 24.65 23.22 23.49 0.0M
2025-01-28 24.42 24.42 22.27 23.49 0.0M
2025-01-27 24.95 24.95 22.26 22.48 0.0M
2025-01-24 24.49 24.49 22.25 22.69 0.0M
2025-01-23 23.75 23.75 22.25 22.89 0.0M
2025-01-22 25.99 25.99 22.10 23.06 0.0M
2025-01-21 25.90 25.90 22.85 23.16 0.0M
2025-01-20 23.02 24.49 23.02 23.37 0.0M
2025-01-17 24.95 24.95 22.90 23.90 0.0M
2025-01-16 24.95 24.95 23.60 23.87 0.0M
2025-01-15 24.80 24.80 22.56 23.11 0.0M
2025-01-14 25.04 25.04 22.35 23.55 0.0M
2025-01-13 25.00 25.00 22.36 22.89 0.0M
2025-01-10 25.00 25.00 23.00 23.20 0.0M
2025-01-09 25.65 25.65 23.80 24.46 0.0M
2025-01-08 25.50 25.50 24.00 24.03 0.0M
2025-01-07 25.80 25.80 23.50 24.17 0.0M
2025-01-06 25.98 25.98 23.50 24.09 0.0M
2025-01-03 26.43 26.43 25.03 25.07 0.0M
2025-01-02 27.00 27.00 25.05 25.72 0.0M
2025-01-01 25.49 25.90 24.62 25.56 0.0M