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
2023-12-29 1.00 1.01 0.99 1.00 11.0M
2023-12-28 1.01 1.01 0.98 1.00 10.1M
2023-12-27 1.01 1.01 0.99 1.00 8.6M
2023-12-26 1.01 1.01 1.00 1.01 8.3M
2023-12-22 1.01 1.02 1.00 1.00 7.6M
2023-12-21 0.98 1.01 0.97 1.00 9.4M
2023-12-20 1.01 1.05 0.98 0.99 41.1M
2023-12-19 1.02 1.03 1.00 1.01 13.6M
2023-12-18 1.02 1.02 0.99 1.02 11.5M
2023-12-15 1.02 1.03 1.00 1.01 10.0M
2023-12-14 1.04 1.05 1.00 1.02 32.6M
2023-12-13 1.02 1.05 1.00 1.04 14.1M
2023-12-12 1.05 1.05 1.01 1.02 15.2M
2023-12-11 1.00 1.05 0.99 1.04 33.3M
2023-12-08 0.97 1.00 0.96 0.98 7.9M
2023-12-07 0.98 1.05 0.93 0.98 46.2M
2023-12-06 1.01 1.02 0.98 0.98 9.6M
2023-12-05 1.00 1.03 0.98 1.01 8.1M
2023-12-04 1.06 1.09 1.00 1.01 11.5M
2023-12-01 1.03 1.05 1.01 1.05 7.2M
2023-11-30 0.97 1.01 0.96 1.01 13.3M
2023-11-29 1.01 1.01 0.96 0.96 20.3M
2023-11-28 1.05 1.05 1.00 1.00 30.6M
2023-11-24 1.07 1.08 1.02 1.03 22.2M
2023-11-23 1.10 1.10 1.06 1.07 6.3M
2023-11-22 1.10 1.11 1.08 1.09 7.2M
2023-11-21 1.11 1.12 1.10 1.11 2.9M
2023-11-20 1.14 1.14 1.10 1.11 4.7M
2023-11-17 1.15 1.18 1.12 1.13 4.4M
2023-11-16 1.15 1.19 1.14 1.15 14.3M
2023-11-15 1.11 1.15 1.10 1.14 7.5M
2023-11-13 1.06 1.10 1.04 1.09 5.1M
2023-11-12 1.07 1.07 1.03 1.06 1.7M
2023-11-10 1.11 1.11 1.06 1.06 25.0M
2023-11-09 1.14 1.21 1.10 1.11 27.7M
2023-11-08 1.24 1.24 1.15 1.15 13.8M
2023-11-07 1.19 1.23 1.17 1.21 3.4M
2023-11-06 1.10 1.20 1.10 1.18 7.5M
2023-11-03 1.16 1.16 1.15 1.15 5.0M
2023-11-02 1.21 1.23 1.18 1.21 7.0M
2023-11-01 1.33 1.33 1.21 1.21 14.2M
2023-10-31 1.21 1.27 1.18 1.27 54.1M
2023-10-30 1.24 1.24 1.21 1.21 5.7M
2023-10-27 1.21 1.26 1.19 1.26 3.4M
2023-10-26 1.26 1.26 1.18 1.21 3.2M
2023-10-25 1.29 1.29 1.23 1.24 2.5M
2023-10-23 1.30 1.34 1.25 1.26 1.9M
2023-10-20 1.31 1.32 1.28 1.30 1.5M
2023-10-19 1.31 1.32 1.28 1.30 0.5M
2023-10-18 1.32 1.32 1.29 1.29 1.1M
2023-10-17 1.33 1.33 1.30 1.31 1.0M
2023-10-16 1.29 1.35 1.27 1.32 1.0M
2023-10-13 1.32 1.32 1.28 1.29 1.1M
2023-10-12 1.31 1.35 1.29 1.32 1.0M
2023-10-11 1.36 1.36 1.29 1.31 1.2M
2023-10-10 1.36 1.39 1.34 1.36 1.8M
2023-10-09 1.28 1.32 1.28 1.32 1.7M
2023-10-06 1.25 1.26 1.25 1.26 0.4M
2023-10-05 1.26 1.26 1.25 1.25 0.8M
2023-10-04 1.26 1.26 1.25 1.26 0.4M
2023-10-03 1.25 1.26 1.25 1.26 0.8M
2023-09-29 1.29 1.29 1.25 1.25 0.6M
2023-09-28 1.28 1.28 1.27 1.27 0.6M
2023-09-27 1.25 1.28 1.24 1.28 0.7M
2023-09-26 1.26 1.27 1.25 1.26 0.6M
2023-09-25 1.30 1.30 1.27 1.27 0.9M
2023-09-22 1.27 1.30 1.27 1.30 1.4M
2023-09-21 1.29 1.30 1.29 1.30 0.5M
2023-09-20 1.31 1.31 1.31 1.31 1.5M
2023-09-18 1.34 1.34 1.34 1.34 0.4M
2023-09-15 1.36 1.36 1.36 1.36 0.3M
2023-09-14 1.39 1.39 1.39 1.39 0.4M
2023-09-13 1.42 1.42 1.42 1.42 0.2M
2023-09-12 1.44 1.44 1.44 1.44 0.4M
2023-09-11 1.49 1.49 1.47 1.47 0.8M
2023-09-08 1.52 1.52 1.49 1.49 5.9M
2023-09-07 1.53 1.53 1.52 1.52 7.7M
2023-09-06 1.45 1.50 1.45 1.50 77.4M
2023-09-05 1.54 1.54 1.48 1.48 2.8M
2023-09-04 1.48 1.52 1.45 1.50 6.0M
2023-09-01 1.40 1.47 1.35 1.46 2.9M
2023-08-31 1.43 1.49 1.38 1.42 15.2M
2023-08-30 1.38 1.42 1.36 1.42 3.2M
2023-08-29 1.29 1.35 1.27 1.35 1.6M
2023-08-28 1.29 1.31 1.25 1.29 1.7M
2023-08-25 1.30 1.33 1.28 1.29 0.7M
2023-08-24 1.31 1.33 1.31 1.32 0.5M
2023-08-23 1.32 1.34 1.30 1.32 1.0M
2023-08-22 1.32 1.34 1.30 1.32 1.4M
2023-08-21 1.39 1.40 1.32 1.33 1.2M
2023-08-18 1.35 1.40 1.35 1.39 0.8M
2023-08-17 1.38 1.40 1.36 1.38 0.7M
2023-08-16 1.38 1.40 1.35 1.36 1.5M
2023-08-14 1.35 1.40 1.35 1.38 0.7M
2023-08-11 1.31 1.38 1.31 1.35 1.1M
2023-08-10 1.37 1.37 1.31 1.31 51.4M
2023-08-09 1.45 1.45 1.34 1.37 1.7M
2023-08-08 1.39 1.43 1.37 1.42 2.0M
2023-08-07 1.28 1.38 1.28 1.38 2.7M
2023-08-04 1.30 1.33 1.28 1.31 0.5M
2023-08-03 1.27 1.30 1.26 1.28 0.4M
2023-08-02 1.28 1.32 1.27 1.29 0.6M
2023-08-01 1.27 1.32 1.26 1.31 0.8M
2023-07-31 1.31 1.31 1.26 1.27 0.8M
2023-07-28 1.28 1.32 1.26 1.29 1.4M
2023-07-27 1.36 1.38 1.32 1.32 1.7M
2023-07-26 1.40 1.41 1.35 1.39 3.0M
2023-07-25 1.32 1.34 1.30 1.34 2.6M
2023-07-24 1.24 1.28 1.20 1.28 2.1M
2023-07-21 1.25 1.25 1.21 1.23 0.4M
2023-07-20 1.23 1.27 1.20 1.24 0.6M
2023-07-19 1.22 1.26 1.22 1.24 1.0M
2023-07-18 1.26 1.30 1.25 1.25 1.1M
2023-07-17 1.27 1.31 1.24 1.26 1.4M
2023-07-14 1.31 1.33 1.26 1.29 1.1M
2023-07-13 1.38 1.40 1.31 1.32 1.0M
2023-07-12 1.40 1.40 1.35 1.38 0.6M
2023-07-11 1.41 1.45 1.38 1.39 0.6M
2023-07-10 1.49 1.49 1.42 1.44 0.9M
2023-07-07 1.45 1.50 1.40 1.48 2.5M
2023-07-06 1.54 1.54 1.47 1.47 4.6M
2023-07-05 1.57 1.57 1.52 1.54 1.5M
2023-07-04 1.55 1.59 1.55 1.55 0.7M
2023-07-03 1.55 1.57 1.55 1.57 1.0M
2023-06-30 1.52 1.57 1.52 1.54 2.6M
2023-06-28 1.55 1.57 1.50 1.50 2.9M
2023-06-27 1.52 1.59 1.52 1.57 3.7M
2023-06-26 1.50 1.57 1.50 1.56 5.7M
2023-06-23 1.55 1.58 1.51 1.51 4.2M
2023-06-22 1.57 1.60 1.52 1.59 12.8M
2023-06-21 1.65 1.66 1.60 1.60 2.5M
2023-06-20 1.56 1.67 1.56 1.64 10.3M
2023-06-19 1.70 1.74 1.65 1.65 2.5M
2023-06-16 1.73 1.75 1.68 1.73 8.8M
2023-06-15 1.73 1.75 1.67 1.73 10.2M
2023-06-14 1.73 1.76 1.72 1.75 6.8M
2023-06-13 1.77 1.79 1.72 1.75 7.3M
2023-06-12 1.77 1.80 1.75 1.78 7.3M
2023-06-09 1.76 1.79 1.75 1.76 3.6M
2023-06-08 1.76 1.80 1.73 1.77 7.9M
2023-06-07 1.77 1.78 1.75 1.76 5.3M
2023-06-06 1.70 1.75 1.69 1.75 7.7M
2023-06-05 1.67 1.74 1.64 1.72 7.1M
2023-06-02 1.61 1.69 1.61 1.68 8.7M
2023-06-01 1.62 1.65 1.60 1.64 6.0M
2023-05-31 1.57 1.67 1.52 1.62 12.1M
2023-05-30 1.57 1.60 1.54 1.60 9.9M
2023-05-29 1.49 1.53 1.47 1.53 10.2M
2023-05-26 1.47 1.49 1.41 1.46 7.9M
2023-05-25 1.37 1.44 1.33 1.43 7.2M
2023-05-24 1.33 1.40 1.30 1.38 4.9M
2023-05-23 1.44 1.45 1.37 1.37 3.3M
2023-05-22 1.43 1.45 1.38 1.44 12.1M
2023-05-19 1.43 1.47 1.35 1.45 8.2M
2023-05-18 1.35 1.43 1.29 1.43 12.2M
2023-05-17 1.31 1.36 1.31 1.36 7.4M
2023-05-16 1.25 1.30 1.22 1.30 7.6M
2023-05-15 1.15 1.25 1.14 1.25 9.4M
2023-05-12 1.17 1.20 1.12 1.20 8.5M
2023-05-11 1.09 1.14 1.08 1.14 1.7M
2023-05-10 1.07 1.10 1.07 1.09 0.9M
2023-05-09 1.08 1.10 1.08 1.09 1.8M
2023-05-08 1.15 1.15 1.10 1.13 1.0M
2023-05-05 1.15 1.18 1.13 1.14 0.7M
2023-05-04 1.13 1.19 1.13 1.18 1.1M
2023-05-03 1.18 1.19 1.13 1.14 1.1M
2023-05-02 1.11 1.18 1.11 1.18 1.6M
2023-04-28 1.06 1.13 1.06 1.12 2.2M
2023-04-27 1.09 1.11 1.08 1.08 0.3M
2023-04-26 1.07 1.10 1.06 1.09 1.4M
2023-04-25 1.09 1.09 1.07 1.07 0.6M
2023-04-24 1.07 1.09 1.05 1.09 0.9M
2023-04-21 1.04 1.09 1.03 1.07 0.8M
2023-04-20 1.05 1.12 1.02 1.06 3.6M
2023-04-19 1.18 1.18 1.07 1.07 6.6M
2023-04-18 1.08 1.12 1.08 1.12 1.0M
2023-04-17 1.06 1.15 1.05 1.07 9.2M
2023-04-13 1.11 1.11 1.11 1.11 3.4M
2023-04-12 1.19 1.20 1.11 1.17 1.3M
2023-04-11 1.20 1.20 1.14 1.14 1.3M
2023-04-10 1.21 1.23 1.18 1.20 0.7M
2023-04-06 1.25 1.27 1.19 1.24 1.4M
2023-04-05 1.27 1.27 1.22 1.25 1.4M
2023-04-03 1.20 1.23 1.20 1.23 2.9M
2023-03-31 1.17 1.17 1.12 1.17 2.8M
2023-03-29 1.07 1.12 1.06 1.11 1.4M
2023-03-28 1.15 1.15 1.06 1.07 5.6M
2023-03-27 1.16 1.20 1.11 1.11 1.5M
2023-03-24 1.20 1.22 1.17 1.17 2.4M
2023-03-23 1.23 1.25 1.20 1.21 0.6M
2023-03-22 1.24 1.27 1.20 1.24 0.4M
2023-03-21 1.29 1.32 1.24 1.24 1.9M
2023-03-20 1.32 1.34 1.24 1.30 1.6M
2023-03-17 1.32 1.32 1.27 1.28 1.7M
2023-03-16 1.32 1.33 1.27 1.33 4.4M
2023-03-15 1.18 1.27 1.18 1.27 1.1M
2023-03-14 1.23 1.29 1.20 1.21 1.5M
2023-03-13 1.35 1.35 1.25 1.26 1.5M
2023-03-10 1.27 1.31 1.26 1.30 0.9M
2023-03-09 1.35 1.38 1.29 1.31 0.7M
2023-03-08 1.35 1.39 1.30 1.33 0.5M
2023-03-06 1.38 1.40 1.33 1.34 2.9M
2023-03-03 1.33 1.40 1.33 1.40 1.0M
2023-03-02 1.38 1.43 1.33 1.33 1.1M
2023-03-01 1.35 1.40 1.35 1.40 0.6M
2023-02-28 1.35 1.44 1.35 1.36 1.6M
2023-02-27 1.45 1.45 1.39 1.41 1.0M
2023-02-24 1.40 1.45 1.40 1.41 0.7M
2023-02-23 1.42 1.42 1.38 1.41 0.5M
2023-02-22 1.38 1.43 1.34 1.39 1.2M
2023-02-21 1.48 1.50 1.41 1.42 1.4M
2023-02-20 1.47 1.50 1.44 1.48 0.6M
2023-02-17 1.44 1.48 1.42 1.47 1.0M
2023-02-16 1.48 1.55 1.44 1.47 1.3M
2023-02-15 1.52 1.55 1.49 1.51 2.0M
2023-02-14 1.57 1.65 1.54 1.56 2.2M
2023-02-13 1.69 1.69 1.58 1.62 0.6M
2023-02-10 1.59 1.68 1.54 1.62 2.0M
2023-02-09 1.65 1.66 1.59 1.62 0.7M
2023-02-08 1.57 1.68 1.53 1.67 1.8M
2023-02-07 1.60 1.71 1.58 1.61 3.4M
2023-02-06 1.65 1.74 1.60 1.66 1.8M
2023-02-03 1.78 1.78 1.67 1.68 2.1M
2023-02-02 1.69 1.84 1.69 1.75 1.7M
2023-02-01 1.88 1.88 1.71 1.76 4.2M
2023-01-31 1.66 1.79 1.64 1.79 1.5M
2023-01-30 1.70 1.75 1.70 1.71 3.0M
2023-01-27 1.78 1.83 1.78 1.78 2.7M
2023-01-25 1.89 1.90 1.88 1.88 0.7M
2023-01-24 2.10 2.10 1.97 1.97 6.7M
2023-01-23 2.17 2.19 2.00 2.07 37.0M
2023-01-20 2.03 2.10 1.95 2.10 24.8M
2023-01-19 1.92 2.00 1.90 2.00 26.8M
2023-01-18 1.87 1.92 1.77 1.91 21.0M
2023-01-17 1.94 1.94 1.75 1.82 79.0M
2023-01-16 1.84 1.84 1.84 1.84 2.3M
2023-01-13 1.76 1.76 1.76 1.76 2.4M
2023-01-12 1.68 1.68 1.68 1.68 2.8M
2023-01-11 1.60 1.60 1.60 1.60 1.7M
2023-01-10 1.52 1.52 1.52 1.52 6.2M
2023-01-09 1.38 1.46 1.38 1.46 8.4M
2023-01-06 1.44 1.44 1.38 1.39 2.4M
2023-01-05 1.48 1.48 1.42 1.42 1.9M
2023-01-04 1.44 1.47 1.42 1.45 2.9M
2023-01-03 1.45 1.47 1.42 1.44 4.1M
2023-01-02 1.35 1.43 1.33 1.43 4.4M