KBC Global

KBCG
🏛️ india →
0.58
Last Update: 2025-10-03
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 8.12 8.80 8.00 8.80 18.1M
2021-12-30 8.03 8.25 7.95 8.00 13.1M
2021-12-29 8.25 8.30 7.97 8.05 7.6M
2021-12-28 8.12 8.35 8.03 8.20 0.5M
2021-12-27 7.90 8.20 7.90 8.05 1.1M
2021-12-24 8.15 8.18 8.03 8.07 0.5M
2021-12-23 8.30 8.57 8.10 8.15 4.7M
2021-12-22 8.30 8.75 8.07 8.35 12.3M
2021-12-21 8.12 8.60 7.90 8.30 1.0M
2021-12-20 8.15 8.28 7.85 8.03 1.1M
2021-12-17 8.57 8.60 8.18 8.35 0.9M
2021-12-16 8.45 8.62 8.10 8.35 15.7M
2021-12-15 8.80 8.88 8.25 8.30 1.6M
2021-12-14 8.97 9.18 8.65 8.70 0.9M
2021-12-13 8.80 9.25 8.80 8.90 0.8M
2021-12-10 8.75 9.03 8.75 8.88 0.7M
2021-12-09 9.40 9.40 8.70 9.07 0.8M
2021-12-08 10.32 10.32 8.95 9.28 4.1M
2021-12-07 9.12 9.40 8.57 9.40 1.5M
2021-12-06 8.55 8.60 8.12 8.55 16.8M
2021-12-03 8.70 8.72 8.03 8.20 8.6M
2021-12-02 8.50 8.60 8.25 8.35 0.2M
2021-12-01 8.88 8.88 8.43 8.50 0.5M
2021-11-30 8.22 8.50 8.07 8.50 0.3M
2021-11-29 8.18 8.32 7.95 8.10 0.5M
2021-11-26 8.57 8.57 8.30 8.35 0.4M
2021-11-25 8.47 8.62 8.40 8.55 0.3M
2021-11-24 8.70 8.70 8.43 8.47 0.3M
2021-11-23 8.90 8.90 8.25 8.45 0.5M
2021-11-22 8.57 8.82 8.38 8.55 0.3M
2021-11-18 9.15 9.15 8.30 8.53 11.5M
2021-11-17 8.50 8.72 8.32 8.72 0.4M
2021-11-16 8.72 9.07 8.30 8.32 1.6M
2021-11-15 9.15 9.40 8.72 8.72 0.9M
2021-11-12 9.60 9.95 9.12 9.18 0.4M
2021-11-11 10.05 10.05 9.53 9.60 0.2M
2021-11-10 9.88 10.15 9.85 10.03 0.3M
2021-11-09 10.32 10.32 9.82 9.90 0.3M
2021-11-08 10.25 10.50 10.03 10.05 0.1M
2021-11-04 10.47 10.47 10.15 10.22 0.2M
2021-11-03 10.90 10.90 10.22 10.28 0.3M
2021-11-02 10.45 10.70 10.05 10.55 6.5M
2021-11-01 9.70 10.22 9.60 10.22 0.2M
2021-10-29 9.88 10.00 9.60 9.75 0.1M
2021-10-28 10.32 10.32 9.85 9.88 0.2M
2021-10-27 10.78 10.80 10.05 10.18 0.3M
2021-10-26 10.53 10.60 10.20 10.30 0.3M
2021-10-25 11.07 11.07 10.25 10.53 0.4M
2021-10-22 10.10 10.57 10.07 10.57 0.5M
2021-10-21 10.38 10.38 9.80 10.07 0.2M
2021-10-20 10.35 10.50 9.75 10.00 0.9M
2021-10-19 10.28 10.72 10.25 10.25 1.9M
2021-10-18 11.88 11.88 10.78 10.78 4.0M
2021-10-14 11.32 11.32 11.32 11.32 0.5M
2021-10-13 10.80 10.80 10.80 10.80 0.9M
2021-10-12 10.30 10.30 10.30 10.30 3.4M
2021-10-11 9.82 9.82 9.82 9.82 3.8M
2021-10-08 9.00 9.38 8.65 9.38 1.1M
2021-10-07 8.93 9.15 8.62 8.95 0.3M
2021-10-06 9.18 9.25 8.72 8.93 0.3M
2021-10-05 8.90 9.12 8.68 9.03 0.7M
2021-10-04 8.50 8.70 8.30 8.70 0.3M
2021-10-01 8.45 8.45 8.18 8.30 0.3M
2021-09-30 8.18 8.62 8.15 8.32 7.7M
2021-09-29 8.35 8.38 8.15 8.22 0.1M
2021-09-28 8.40 8.40 8.15 8.28 6.3M
2021-09-27 8.47 8.50 8.00 8.35 0.2M
2021-09-24 8.30 8.60 8.20 8.30 0.2M
2021-09-23 8.53 8.53 8.20 8.30 0.2M
2021-09-22 8.40 8.80 8.20 8.38 0.2M
2021-09-21 8.70 8.70 7.95 8.47 1.8M
2021-09-20 8.70 8.70 8.32 8.35 0.3M
2021-09-17 9.22 9.22 8.57 8.70 0.5M
2021-09-16 8.62 8.97 8.62 8.90 7.6M
2021-09-15 8.38 8.62 8.18 8.57 1.7M
2021-09-14 7.83 8.30 7.62 8.22 6.8M
2021-09-13 8.35 8.68 7.97 8.00 2.9M
2021-09-09 8.57 8.85 8.18 8.38 7.6M
2021-09-08 8.75 9.00 8.50 8.57 0.5M
2021-09-07 9.38 9.38 8.93 8.93 0.7M
2021-09-06 9.53 9.82 9.28 9.38 0.2M
2021-09-03 9.93 9.93 9.40 9.53 0.2M
2021-09-02 9.95 9.95 9.47 9.53 0.2M
2021-09-01 10.00 10.15 9.50 9.62 0.2M
2021-08-31 10.05 10.20 9.72 9.75 1.5M
2021-08-30 10.18 10.20 9.62 9.72 0.2M
2021-08-27 10.38 10.57 9.68 9.72 0.2M
2021-08-26 10.45 10.72 10.05 10.07 0.4M
2021-08-25 10.90 11.00 10.43 10.47 0.5M
2021-08-24 11.43 11.70 10.85 10.90 0.7M
2021-08-23 11.95 11.95 11.25 11.35 2.2M
2021-08-20 11.30 11.85 11.00 11.40 1.8M
2021-08-18 11.10 11.35 11.10 11.30 2.8M
2021-08-17 11.43 11.70 10.75 10.82 3.7M
2021-08-16 11.60 11.60 11.00 11.15 1.5M
2021-08-13 11.07 11.12 11.00 11.05 1.8M
2021-08-12 10.85 10.85 10.53 10.60 2.3M
2021-08-11 10.50 10.95 10.10 10.34 6.2M
2021-08-10 10.89 10.89 10.30 10.43 3.9M
2021-08-09 10.50 10.71 10.16 10.50 1.2M
2021-08-06 10.45 10.48 10.00 10.20 3.4M
2021-08-05 10.23 10.55 10.07 10.22 0.4M
2021-08-04 10.21 10.60 10.18 10.22 0.7M
2021-08-03 10.20 10.49 9.96 10.19 1.2M
2021-08-02 10.10 10.31 9.85 10.00 1.0M
2021-07-30 9.90 10.20 9.66 9.82 0.4M
2021-07-29 9.81 10.12 9.60 9.73 1.3M
2021-07-28 9.18 9.64 9.15 9.64 0.4M
2021-07-27 9.25 9.25 9.15 9.18 0.2M
2021-07-26 9.30 9.32 9.18 9.24 0.3M
2021-07-23 9.35 9.35 9.27 9.31 0.2M
2021-07-22 9.32 9.38 9.10 9.31 0.5M
2021-07-20 9.30 9.37 9.11 9.27 0.5M
2021-07-19 9.15 9.32 8.98 9.27 0.7M
2021-07-16 9.35 9.36 9.00 9.20 0.4M
2021-07-15 9.25 9.29 9.15 9.29 1.3M
2021-07-14 8.85 9.15 8.80 9.13 1.4M
2021-07-13 8.95 8.96 8.87 8.93 0.2M
2021-07-12 8.67 8.97 8.50 8.92 1.1M
2021-07-09 8.50 8.87 8.41 8.63 0.5M
2021-07-08 8.50 8.54 8.41 8.53 0.1M
2021-07-07 8.55 8.56 8.46 8.49 0.2M
2021-07-06 8.65 8.69 8.53 8.54 0.1M
2021-07-05 8.78 8.79 8.65 8.65 0.4M
2021-07-02 8.87 8.88 8.75 8.78 0.1M
2021-07-01 8.81 8.95 8.81 8.86 0.4M
2021-06-30 8.85 8.85 8.68 8.79 3.2M
2021-06-29 8.54 8.75 8.51 8.70 2.1M
2021-06-28 8.68 8.68 8.56 8.58 0.1M
2021-06-25 8.72 8.72 8.50 8.66 0.1M
2021-06-24 8.75 8.75 8.70 8.73 0.1M
2021-06-23 8.80 8.85 8.70 8.75 0.0M
2021-06-22 8.75 8.82 8.65 8.70 0.1M
2021-06-21 8.60 8.80 8.50 8.79 0.0M
2021-06-18 8.75 8.92 8.60 8.60 0.1M
2021-06-17 8.99 9.00 8.72 8.87 0.1M
2021-06-16 8.90 9.10 8.60 8.89 0.2M
2021-06-15 9.15 9.15 8.91 8.92 0.0M
2021-06-14 9.10 9.25 8.94 8.99 0.2M
2021-06-11 9.07 9.22 9.06 9.10 0.2M
2021-06-10 9.03 9.17 9.00 9.14 0.1M
2021-06-09 8.99 9.15 8.75 9.05 0.3M
2021-06-08 9.35 9.35 8.82 8.88 0.3M
2021-06-07 9.53 9.53 9.00 9.13 0.4M
2021-06-04 9.49 9.56 9.28 9.42 0.4M
2021-06-03 9.54 9.70 9.31 9.40 0.3M
2021-06-02 9.69 9.69 9.01 9.49 0.5M
2021-06-01 9.40 9.41 8.95 9.23 1.0M
2021-05-31 8.93 9.17 8.78 8.98 0.3M
2021-05-28 8.88 9.04 8.64 8.80 0.4M
2021-05-27 9.02 9.02 8.78 8.82 0.2M
2021-05-26 8.95 9.09 8.74 8.89 0.2M
2021-05-25 8.88 9.03 8.64 8.88 0.4M
2021-05-24 9.10 9.19 8.76 8.85 0.6M
2021-05-21 9.60 9.65 8.99 9.10 1.2M
2021-05-20 9.19 9.20 8.90 9.20 0.6M
2021-05-19 8.60 8.76 8.55 8.76 0.5M
2021-05-18 8.15 8.36 7.95 8.35 0.5M
2021-05-17 7.84 8.02 7.64 7.97 0.6M
2021-05-14 7.70 7.75 7.28 7.69 0.8M
2021-05-12 7.46 7.47 6.89 7.38 0.8M
2021-05-11 6.69 7.13 6.69 7.11 0.5M
2021-05-10 6.82 6.83 6.60 6.79 0.7M
2021-05-07 6.50 6.50 6.20 6.50 0.5M
2021-05-06 5.94 6.20 5.86 6.20 0.2M
2021-05-05 5.95 6.05 5.87 5.90 0.1M
2021-05-04 6.11 6.12 5.86 5.88 0.1M
2021-05-03 6.14 6.15 5.81 5.93 0.2M
2021-04-30 6.45 6.45 6.05 6.07 0.1M
2021-04-29 6.27 6.27 5.92 6.22 0.2M
2021-04-28 6.34 6.34 5.95 5.97 0.3M
2021-04-27 6.05 6.07 5.75 6.05 0.5M
2021-04-26 5.51 5.78 5.50 5.78 0.3M
2021-04-23 5.65 5.65 5.47 5.50 0.2M
2021-04-22 5.69 5.78 5.57 5.59 0.2M
2021-04-20 5.99 5.99 5.60 5.60 0.3M
2021-04-19 5.85 5.98 5.70 5.71 0.3M
2021-04-16 5.99 5.99 5.85 5.87 0.2M
2021-04-15 6.10 6.27 5.85 6.03 0.3M
2021-04-13 5.96 6.30 5.93 5.99 0.3M
2021-04-12 6.25 6.25 6.00 6.07 0.3M
2021-04-09 6.75 6.75 6.27 6.29 0.3M
2021-04-08 6.46 6.46 6.12 6.43 0.5M
2021-04-07 5.97 6.17 5.83 6.15 0.2M
2021-04-06 5.80 6.10 5.80 5.88 0.2M
2021-04-05 6.10 6.30 5.80 5.81 0.3M
2021-04-01 6.34 6.34 5.95 6.01 0.4M
2021-03-31 6.00 6.20 5.85 6.10 0.5M
2021-03-30 5.84 5.95 5.58 5.91 0.4M
2021-03-26 5.93 5.93 5.62 5.67 0.3M
2021-03-25 5.79 5.79 5.58 5.66 0.3M
2021-03-24 5.69 5.89 5.50 5.58 0.8M
2021-03-23 5.75 5.88 5.58 5.61 0.4M
2021-03-22 5.70 5.76 5.64 5.69 0.3M
2021-03-19 5.66 5.92 5.54 5.65 0.8M
2021-03-18 5.80 5.80 5.59 5.64 0.5M
2021-03-17 5.85 5.85 5.67 5.70 0.4M
2021-03-16 5.65 5.90 5.57 5.67 0.4M
2021-03-15 5.95 5.97 5.64 5.66 0.5M
2021-03-12 5.90 5.97 5.65 5.76 0.3M
2021-03-10 6.00 6.00 5.78 5.87 0.2M
2021-03-09 5.83 6.00 5.73 5.91 0.3M
2021-03-08 5.75 5.86 5.69 5.83 0.1M
2021-03-05 5.97 6.09 5.70 5.74 0.2M
2021-03-04 5.97 6.25 5.97 5.97 0.3M
2021-03-03 6.20 6.37 5.77 6.28 0.3M
2021-03-02 6.05 6.07 5.80 6.07 0.3M
2021-03-01 6.00 6.00 5.72 5.78 0.1M
2021-02-26 6.07 6.07 5.85 5.87 0.0M
2021-02-25 6.65 6.65 6.11 6.14 0.3M
2021-02-24 6.70 6.70 6.26 6.41 0.1M
2021-02-23 6.80 6.97 6.42 6.45 0.8M
2021-02-22 6.84 6.87 6.60 6.74 0.6M
2021-02-19 6.54 6.55 6.42 6.55 0.3M
2021-02-18 6.25 6.26 6.00 6.24 0.7M
2021-02-17 5.80 6.00 5.75 5.96 0.9M
2021-02-16 5.67 5.75 5.58 5.71 0.4M
2021-02-15 5.20 5.47 5.20 5.47 0.6M
2021-02-12 5.30 5.30 5.20 5.21 0.2M
2021-02-11 5.29 5.30 5.25 5.26 0.1M
2021-02-10 5.25 5.27 5.22 5.25 0.1M
2021-02-09 5.23 5.25 5.19 5.25 0.1M
2021-02-08 5.30 5.30 5.22 5.22 0.1M
2021-02-05 5.35 5.35 5.25 5.25 0.1M
2021-02-04 5.25 5.28 5.20 5.26 0.3M
2021-02-03 5.15 5.24 5.14 5.24 0.1M
2021-02-02 5.18 5.22 5.05 5.19 0.1M
2021-02-01 5.20 5.21 5.10 5.19 0.1M
2021-01-29 5.52 5.58 5.20 5.20 0.2M
2021-01-28 5.84 5.84 5.45 5.46 0.1M
2021-01-27 5.92 5.92 5.68 5.70 0.0M
2021-01-25 6.00 6.00 5.71 5.72 0.0M
2021-01-22 6.05 6.05 5.80 5.80 0.0M
2021-01-21 6.09 6.16 5.86 5.88 0.1M
2021-01-20 6.10 6.10 5.83 5.87 0.0M
2021-01-19 6.17 6.17 5.96 5.98 0.0M
2021-01-18 6.25 6.25 5.96 5.99 0.0M
2021-01-15 6.30 6.30 6.08 6.14 0.1M
2021-01-14 6.33 6.33 6.07 6.20 0.1M
2021-01-13 6.34 6.34 6.10 6.11 0.1M
2021-01-12 6.30 6.30 6.15 6.17 0.1M
2021-01-11 6.28 6.30 6.15 6.20 0.1M
2021-01-08 6.30 6.30 6.15 6.15 0.1M
2021-01-07 6.39 6.39 6.10 6.15 0.1M
2021-01-06 6.45 6.45 6.12 6.15 0.1M
2021-01-05 6.50 6.50 6.16 6.26 0.1M
2021-01-04 6.45 6.45 6.08 6.28 0.1M
2021-01-01 6.35 6.35 6.00 6.15 0.1M