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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 33.90 33.90 32.50 33.61 0.1M
2023-12-28 33.50 33.50 32.50 32.70 0.0M
2023-12-27 34.39 34.39 32.37 32.82 0.0M
2023-12-26 34.40 34.40 32.36 33.20 0.0M
2023-12-22 32.60 33.63 32.15 32.30 0.0M
2023-12-21 32.00 33.80 32.00 32.55 0.0M
2023-12-20 35.50 35.50 32.00 32.31 0.0M
2023-12-19 34.00 34.90 33.58 34.02 0.0M
2023-12-18 34.60 34.98 33.41 34.00 0.0M
2023-12-15 34.00 34.45 33.25 33.38 0.0M
2023-12-14 35.53 35.53 32.82 34.06 0.0M
2023-12-13 35.74 35.74 34.05 34.40 0.0M
2023-12-12 35.99 35.99 33.75 34.45 0.0M
2023-12-11 33.80 35.50 33.80 35.14 0.0M
2023-12-08 34.40 35.00 33.75 33.80 0.0M
2023-12-07 33.60 34.50 33.04 33.55 0.0M
2023-12-06 34.51 35.80 32.99 33.47 0.0M
2023-12-05 37.00 37.00 33.20 34.51 0.0M
2023-12-04 36.99 37.88 36.00 36.63 0.0M
2023-12-01 34.00 38.00 31.77 36.61 0.1M
2023-11-30 34.39 34.39 32.50 32.58 0.0M
2023-11-29 32.69 34.80 31.55 34.01 0.0M
2023-11-28 32.80 32.80 31.00 31.51 0.0M
2023-11-24 32.50 32.50 31.60 31.60 0.0M
2023-11-23 32.50 32.50 31.00 31.76 0.0M
2023-11-22 32.35 33.00 30.66 31.51 0.0M
2023-11-21 31.36 32.45 31.06 31.27 0.0M
2023-11-20 31.11 32.29 31.11 31.67 0.0M
2023-11-17 31.57 32.40 31.50 32.08 0.0M
2023-11-16 33.50 33.50 31.15 31.57 0.0M
2023-11-15 31.80 34.44 30.00 32.73 0.2M
2023-11-13 31.80 31.80 29.95 31.22 0.0M
2023-11-12 30.20 30.88 30.20 30.75 0.0M
2023-11-10 30.00 31.35 29.81 29.81 0.0M
2023-11-09 31.90 31.90 29.80 29.81 0.0M
2023-11-08 32.11 32.11 30.30 30.53 0.0M
2023-11-07 30.00 35.00 29.00 32.11 0.0M
2023-11-06 30.60 30.60 29.62 29.62 0.0M
2023-11-03 30.45 30.45 28.23 29.85 0.0M
2023-11-02 32.50 32.50 28.80 29.31 0.0M
2023-11-01 30.45 30.45 28.63 29.17 0.0M
2023-10-31 29.00 30.49 28.55 29.25 0.0M
2023-10-30 31.00 31.00 28.40 29.41 0.0M
2023-10-27 30.79 30.79 28.50 29.20 0.0M
2023-10-26 31.79 31.79 28.20 29.86 0.0M
2023-10-25 33.79 33.79 28.64 29.45 0.0M
2023-10-23 30.75 30.75 29.40 29.89 0.0M
2023-10-20 32.50 32.50 30.10 30.75 0.0M
2023-10-19 29.60 30.85 29.35 30.43 0.0M
2023-10-18 30.00 31.50 29.55 30.39 0.0M
2023-10-17 31.00 31.25 30.08 30.63 0.0M
2023-10-16 30.00 32.00 29.00 31.05 0.0M
2023-10-13 30.45 30.45 29.05 29.90 0.0M
2023-10-12 32.25 32.25 30.01 30.49 0.0M
2023-10-11 30.00 30.89 29.55 30.01 0.0M
2023-10-10 31.80 31.80 30.01 30.06 0.0M
2023-10-09 31.76 31.76 29.20 30.21 0.0M
2023-10-06 29.75 32.50 29.75 31.14 0.0M
2023-10-05 29.45 31.95 28.35 29.75 0.0M
2023-10-04 31.70 31.70 28.71 29.50 0.0M
2023-10-03 31.25 31.25 29.00 29.45 0.0M
2023-09-29 31.79 31.79 28.55 29.75 0.0M
2023-09-28 29.90 30.50 29.25 29.81 0.0M
2023-09-27 31.55 31.55 28.30 29.91 0.0M
2023-09-26 31.65 31.65 29.54 30.03 0.0M
2023-09-25 31.89 31.89 30.09 30.48 0.0M
2023-09-22 30.45 32.45 29.50 30.57 0.0M
2023-09-21 29.00 31.49 29.00 30.49 0.0M
2023-09-20 33.00 33.00 25.35 29.64 0.0M
2023-09-18 32.95 32.95 29.00 29.74 0.0M
2023-09-15 30.00 31.50 29.06 29.43 0.0M
2023-09-14 32.95 32.95 28.35 29.34 0.0M
2023-09-13 30.16 30.90 28.20 29.98 0.0M
2023-09-12 32.30 34.00 27.10 28.96 0.0M
2023-09-11 32.10 34.20 31.00 32.34 0.0M
2023-09-08 34.70 34.70 32.05 32.15 0.0M
2023-09-07 32.30 32.85 31.05 32.68 0.0M
2023-09-06 31.90 31.99 29.01 31.69 0.0M
2023-09-05 31.50 31.50 29.45 30.18 0.0M
2023-09-04 31.30 31.90 29.65 30.14 0.0M
2023-09-01 31.98 31.98 29.00 29.47 0.0M
2023-08-31 31.99 31.99 29.30 29.99 0.0M
2023-08-30 32.30 32.30 29.51 30.02 0.0M
2023-08-29 30.50 31.85 29.10 30.43 0.0M
2023-08-28 30.50 30.50 27.00 29.90 0.0M
2023-08-25 27.85 29.75 27.05 29.35 0.0M
2023-08-24 30.98 30.98 28.50 28.88 0.0M
2023-08-23 28.10 30.00 28.10 28.78 0.0M
2023-08-22 28.00 28.90 27.40 28.08 0.0M
2023-08-21 26.71 27.95 26.12 27.75 0.0M
2023-08-18 31.00 31.00 26.61 26.71 0.0M
2023-08-17 29.25 29.25 26.00 27.00 0.0M
2023-08-16 29.64 29.64 26.30 27.75 0.0M
2023-08-14 29.90 29.90 26.60 27.70 0.0M
2023-08-11 27.00 30.00 26.30 27.44 0.0M
2023-08-10 29.70 29.70 26.65 27.54 0.0M
2023-08-09 29.70 29.70 27.90 28.07 0.0M
2023-08-08 28.45 31.40 27.60 27.94 0.0M
2023-08-07 31.39 31.45 28.00 28.29 0.0M
2023-08-04 31.25 31.25 27.50 28.95 0.0M
2023-08-03 30.25 30.25 27.94 28.95 0.0M
2023-08-02 30.25 30.25 28.50 28.95 0.0M
2023-08-01 29.75 29.75 27.08 27.78 0.0M
2023-07-31 28.50 29.20 28.00 28.60 0.0M
2023-07-28 28.50 29.88 28.00 28.14 0.0M
2023-07-27 26.55 28.90 26.55 28.16 0.0M
2023-07-26 28.84 28.84 28.05 28.49 0.0M
2023-07-25 28.35 28.90 27.61 28.85 0.0M
2023-07-24 27.65 28.40 27.00 28.40 0.0M
2023-07-21 28.70 28.70 26.65 27.65 0.0M
2023-07-20 27.50 28.49 27.50 28.00 0.0M
2023-07-19 27.92 27.94 27.20 27.41 0.0M
2023-07-18 29.35 29.35 27.30 27.94 0.0M
2023-07-17 27.00 28.80 27.00 27.40 0.0M
2023-07-14 28.79 28.79 27.40 27.40 0.0M
2023-07-13 28.00 28.99 27.00 27.46 0.0M
2023-07-12 26.90 28.79 26.60 28.33 0.0M
2023-07-11 27.35 29.22 27.35 27.82 0.0M
2023-07-10 29.38 29.38 27.80 28.29 0.0M
2023-07-07 29.84 29.84 27.09 28.04 0.0M
2023-07-06 28.00 29.25 27.11 28.91 0.0M
2023-07-05 29.85 29.85 27.11 28.00 0.0M
2023-07-04 30.00 30.00 27.71 27.94 0.0M
2023-07-03 30.85 30.85 27.70 27.71 0.0M
2023-06-30 30.49 30.49 27.41 28.88 0.0M
2023-06-28 31.45 31.45 26.30 28.48 0.0M
2023-06-27 28.05 28.90 27.35 28.69 0.0M
2023-06-26 28.50 28.50 27.05 27.40 0.0M
2023-06-23 28.44 28.44 25.10 27.03 0.0M
2023-06-22 28.45 28.45 26.26 27.46 0.0M
2023-06-21 28.50 28.50 27.10 28.04 0.0M
2023-06-20 26.80 28.88 26.80 27.17 0.0M
2023-06-19 30.00 30.00 26.00 26.90 0.0M
2023-06-16 28.00 28.00 26.35 27.78 0.0M
2023-06-15 28.49 28.49 26.00 27.96 0.0M
2023-06-14 29.50 29.50 26.52 27.48 0.0M
2023-06-13 28.40 28.40 26.62 26.89 0.0M
2023-06-12 30.18 30.18 27.00 27.84 0.0M
2023-06-09 28.79 28.79 26.61 27.78 0.0M
2023-06-08 26.89 28.50 26.50 27.81 0.0M
2023-06-07 27.95 27.95 26.05 26.28 0.0M
2023-06-06 28.29 28.29 26.34 27.25 0.0M
2023-06-05 26.69 27.87 26.69 27.00 0.0M
2023-06-02 27.30 27.30 26.01 26.69 0.0M
2023-06-01 27.00 27.78 26.00 26.01 0.0M
2023-05-31 27.89 28.50 26.46 26.50 0.0M
2023-05-30 28.30 28.30 27.35 27.85 0.0M
2023-05-29 28.70 28.70 26.80 27.04 0.0M
2023-05-26 28.20 29.50 27.00 27.50 0.0M
2023-05-25 30.20 30.20 27.63 28.20 0.0M
2023-05-24 29.50 29.50 28.05 28.90 0.0M
2023-05-23 29.00 29.00 27.66 28.60 0.0M
2023-05-22 29.50 29.50 28.00 28.75 0.0M
2023-05-19 29.50 29.50 27.55 29.00 0.0M
2023-05-18 29.50 29.50 27.80 28.35 0.0M
2023-05-17 29.95 29.95 27.75 28.25 0.0M
2023-05-16 28.57 29.89 27.40 28.55 0.0M
2023-05-15 28.10 28.60 27.48 28.57 0.0M
2023-05-12 27.50 28.33 27.50 27.58 0.0M
2023-05-11 28.45 28.69 27.65 28.34 0.0M
2023-05-10 28.75 28.75 27.60 28.72 0.0M
2023-05-09 27.55 29.50 27.55 29.00 0.0M
2023-05-08 27.85 29.75 27.75 28.19 0.0M
2023-05-05 29.50 29.50 28.35 28.40 0.0M
2023-05-04 30.29 30.29 28.50 29.50 0.0M
2023-05-03 29.40 29.40 27.27 28.85 0.0M
2023-05-02 27.55 30.32 27.55 28.10 0.0M
2023-04-28 28.95 28.95 27.05 28.95 0.0M
2023-04-27 29.49 29.49 27.80 27.83 0.0M
2023-04-26 29.29 29.29 27.64 29.19 0.0M
2023-04-25 27.60 29.00 27.50 28.99 0.0M
2023-04-24 29.79 29.79 27.55 27.96 0.0M
2023-04-21 31.40 31.40 28.44 28.48 0.0M
2023-04-20 30.35 30.35 28.26 29.93 0.0M
2023-04-19 29.25 30.40 27.75 28.94 0.0M
2023-04-18 31.85 31.85 27.60 29.25 0.0M
2023-04-17 30.90 30.90 27.77 29.64 0.0M
2023-04-13 29.00 31.25 28.46 29.43 0.0M
2023-04-12 31.80 31.80 28.50 29.18 0.0M
2023-04-11 32.00 32.00 28.30 28.40 0.0M
2023-04-10 27.50 32.70 27.50 30.30 0.0M
2023-04-06 29.60 29.60 25.35 27.27 0.0M
2023-04-05 25.49 26.40 25.35 26.25 0.0M
2023-04-03 24.30 24.90 23.50 24.87 0.0M
2023-03-31 24.90 24.90 22.30 22.98 0.0M
2023-03-29 25.00 25.00 22.10 23.05 0.0M
2023-03-28 23.76 23.76 22.35 22.99 0.0M
2023-03-27 25.50 25.50 22.60 23.76 0.0M
2023-03-24 25.45 25.89 24.21 24.71 0.0M
2023-03-23 25.15 26.00 25.10 25.33 0.0M
2023-03-22 25.99 25.99 25.03 25.95 0.0M
2023-03-21 25.69 26.24 24.15 25.16 0.0M
2023-03-20 25.25 28.60 24.20 24.38 0.0M
2023-03-17 25.00 25.99 24.20 25.59 0.0M
2023-03-16 25.11 26.50 25.11 26.20 0.0M
2023-03-15 27.40 27.40 25.05 26.82 0.0M
2023-03-14 27.00 27.00 25.20 25.94 0.0M
2023-03-13 27.00 27.00 24.60 26.33 0.0M
2023-03-10 27.20 27.20 26.75 26.75 0.0M
2023-03-09 25.90 27.75 25.90 26.10 0.0M
2023-03-08 27.00 28.00 26.00 26.39 0.0M
2023-03-06 26.90 28.60 26.50 27.00 0.0M
2023-03-03 29.00 29.00 26.51 26.90 0.0M
2023-03-02 28.90 28.90 27.25 28.64 0.0M
2023-03-01 29.00 29.00 27.05 27.76 0.0M
2023-02-28 29.60 29.60 26.65 27.95 0.0M
2023-02-27 28.90 28.90 26.00 26.50 0.1M
2023-02-24 29.90 29.90 26.10 26.55 0.0M
2023-02-23 27.00 27.95 26.25 27.75 0.0M
2023-02-22 27.85 27.85 27.00 27.00 0.0M
2023-02-21 28.50 28.50 26.70 27.50 0.0M
2023-02-20 26.65 28.50 26.55 28.25 0.0M
2023-02-17 26.50 28.65 26.50 27.60 0.0M
2023-02-16 27.75 28.75 27.00 28.40 0.0M
2023-02-15 28.00 28.00 25.50 27.20 0.0M
2023-02-14 29.45 29.45 27.50 27.50 0.0M
2023-02-13 29.75 29.75 26.40 28.45 0.0M
2023-02-10 30.75 30.75 27.50 28.10 0.0M
2023-02-09 29.00 29.00 28.00 28.10 0.0M
2023-02-08 29.00 29.30 27.80 29.00 0.0M
2023-02-07 27.85 28.05 27.20 27.40 0.0M
2023-02-06 29.25 30.10 26.00 27.20 0.0M
2023-02-03 30.50 30.50 28.00 29.25 0.0M
2023-02-02 30.20 30.20 29.05 29.05 0.0M
2023-02-01 29.95 29.95 28.60 28.60 0.0M
2023-01-31 30.35 30.35 29.00 29.75 0.0M
2023-01-30 27.80 29.90 27.05 29.20 0.0M
2023-01-27 29.00 29.75 28.00 28.05 0.0M
2023-01-25 29.10 30.50 29.10 29.95 0.0M
2023-01-24 30.50 30.55 29.50 29.75 0.0M
2023-01-23 30.25 30.35 29.25 29.50 0.0M
2023-01-20 29.10 30.40 29.10 29.95 0.0M
2023-01-19 30.50 31.40 28.90 30.15 0.0M
2023-01-18 30.60 30.80 30.20 30.55 0.0M
2023-01-17 31.20 31.20 30.05 30.40 0.0M
2023-01-16 31.40 31.40 28.50 31.20 0.0M
2023-01-13 30.50 31.40 30.00 30.75 0.0M
2023-01-12 31.60 31.60 30.00 30.40 0.0M
2023-01-11 32.40 32.40 30.60 30.90 0.0M
2023-01-10 29.30 30.90 29.30 30.25 0.0M
2023-01-09 29.45 31.20 29.10 30.00 0.0M
2023-01-06 30.60 31.00 28.20 30.50 0.0M
2023-01-05 30.90 30.90 29.30 29.70 0.0M
2023-01-04 30.00 30.70 28.80 29.05 0.1M
2023-01-03 32.70 33.55 29.35 29.75 0.2M
2023-01-02 33.45 33.45 31.75 32.70 0.0M