KCD Industries India

KCDI
🏛️ india →
9.55
Last Update: 2025-09-30
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
2021-12-27 5.27 5.81 5.27 5.81 0.0M
2021-12-20 5.54 5.54 5.01 5.54 0.0M
2021-12-13 4.91 5.36 4.91 5.28 0.0M
2021-12-06 4.63 5.11 4.63 5.11 0.0M
2021-11-22 4.87 4.87 4.87 4.87 0.0M
2021-11-18 4.87 4.87 4.64 4.87 0.0M
2021-11-17 4.87 4.87 4.87 4.87 0.0M
2021-11-16 4.64 4.64 4.64 4.64 0.0M
2021-11-15 4.51 4.51 4.39 4.42 0.0M
2021-11-10 4.37 4.37 4.30 4.30 0.5M
2021-11-09 4.39 4.39 4.17 4.17 0.0M
2021-11-03 4.22 4.39 4.22 4.39 0.6M
2021-11-02 4.37 4.37 4.21 4.21 0.0M
2021-10-29 4.65 4.88 4.42 4.42 0.0M
2021-10-28 5.13 5.13 4.65 4.65 0.0M
2021-10-27 4.88 5.40 4.88 4.89 0.0M
2021-10-25 4.67 5.14 4.66 5.14 0.0M
2021-10-22 4.90 4.90 4.90 4.90 0.0M
2021-10-21 5.16 5.16 5.16 5.16 0.0M
2021-10-20 5.43 5.43 5.43 5.43 0.0M
2021-10-19 5.59 5.59 5.59 5.59 0.0M
2021-10-11 5.88 5.88 5.88 5.88 0.0M
2021-10-08 5.88 5.88 5.88 5.88 0.0M
2021-10-06 6.33 6.33 6.03 6.03 0.0M
2021-10-05 6.03 6.03 6.03 6.03 0.0M
2021-10-04 5.74 5.74 5.74 5.74 0.0M
2021-10-01 5.47 5.47 5.47 5.47 0.0M
2021-09-30 5.76 5.76 5.47 5.47 0.0M
2021-09-29 5.76 5.76 5.76 5.76 0.0M
2021-09-28 5.88 6.06 5.88 6.06 0.0M
2021-09-27 6.06 6.06 6.06 6.06 0.0M
2021-09-24 6.06 6.06 6.06 6.06 0.0M
2021-09-22 6.11 6.11 6.11 6.11 0.3M
2021-09-14 6.14 6.14 6.14 6.14 0.0M
2021-09-08 5.79 6.14 5.79 6.14 0.0M
2021-09-07 6.14 6.14 6.09 6.09 0.0M
2021-09-06 5.58 5.86 5.58 5.86 0.0M
2021-09-03 5.86 5.86 5.58 5.86 0.0M
2021-09-02 5.58 5.58 5.58 5.58 0.0M
2021-09-01 5.58 5.58 5.58 5.58 0.0M
2021-08-31 5.07 5.32 5.07 5.32 0.0M
2021-08-30 4.83 5.07 4.83 5.07 0.0M
2021-08-27 4.83 4.83 4.83 4.83 0.0M
2021-08-26 4.61 4.61 4.37 4.61 0.0M
2021-08-25 4.65 4.65 4.37 4.39 0.3M
2021-08-23 4.22 4.43 4.22 4.43 0.0M
2021-08-20 4.22 4.22 4.22 4.22 0.3M
2021-08-18 4.41 4.41 4.41 4.41 0.0M
2021-08-16 4.21 4.21 4.21 4.21 0.0M
2021-08-13 4.41 4.41 4.19 4.19 0.0M
2021-08-04 4.86 4.86 4.41 4.41 0.0M
2021-08-03 5.12 5.12 4.64 4.64 0.0M
2021-07-28 4.88 4.88 4.88 4.88 0.0M
2021-07-27 5.66 5.66 5.13 5.13 0.0M
2021-07-26 5.40 5.40 5.40 5.40 0.0M
2021-07-22 5.14 5.14 5.14 5.14 0.0M
2021-07-19 4.98 4.98 4.90 4.90 0.0M
2021-07-16 5.16 5.16 5.16 5.16 0.0M
2021-07-13 4.91 5.43 4.91 5.43 0.0M
2021-07-12 5.17 5.17 5.17 5.17 0.0M
2021-07-08 5.44 5.44 5.44 5.44 0.0M
2021-07-06 5.72 5.72 5.72 5.72 0.0M
2021-07-05 5.22 5.72 5.22 5.72 0.0M
2021-07-01 5.50 5.50 5.50 5.50 0.0M
2021-06-30 5.19 5.73 5.19 5.24 0.0M
2021-06-29 5.46 5.46 5.46 5.46 0.0M
2021-06-25 5.20 5.74 5.20 5.74 0.0M
2021-06-24 5.47 5.47 5.47 5.47 0.0M
2021-06-23 5.76 5.76 5.76 5.76 0.0M
2021-06-22 6.06 6.06 6.06 6.06 0.0M
2021-06-21 6.71 6.71 6.38 6.38 0.0M
2021-06-16 6.44 6.71 6.44 6.71 0.0M
2021-06-15 6.45 6.45 6.15 6.44 0.0M
2021-06-14 5.87 6.16 5.59 6.15 0.0M
2021-06-11 6.48 6.48 5.87 5.87 0.0M
2021-06-10 5.89 6.18 5.59 6.18 0.0M
2021-06-09 5.89 5.89 5.89 5.89 0.0M
2021-06-08 6.11 6.17 5.59 6.17 0.0M
2021-06-07 5.95 5.95 5.39 5.88 0.0M
2021-06-04 5.67 5.67 5.67 5.67 0.0M
2021-06-03 5.40 5.40 5.40 5.40 0.0M
2021-06-02 5.68 5.68 5.68 5.68 0.0M
2021-05-31 6.32 6.32 5.98 5.98 0.0M
2021-05-28 6.29 6.29 6.29 6.29 0.0M
2021-05-27 6.33 6.33 6.32 6.32 0.0M
2021-05-26 6.33 6.33 6.33 6.33 0.0M
2021-05-25 6.41 6.41 6.41 6.41 0.0M
2021-05-21 6.11 6.11 6.11 6.11 0.0M
2021-05-19 5.83 5.83 5.83 5.83 0.0M
2021-05-18 5.04 5.56 5.04 5.56 0.0M
2021-05-17 5.30 5.30 5.30 5.30 0.0M
2021-05-14 5.57 5.57 5.57 5.57 0.0M
2021-05-12 5.73 5.73 5.57 5.57 0.0M
2021-05-11 5.86 5.86 5.86 5.86 0.0M
2021-05-10 6.16 6.16 6.16 6.16 0.0M
2021-05-07 6.48 6.48 6.48 6.48 0.0M
2021-05-06 6.82 6.82 6.82 6.82 0.0M
2021-05-03 7.20 7.20 7.18 7.18 0.0M
2021-04-26 6.56 6.87 6.56 6.86 0.0M
2021-04-23 6.93 6.93 6.56 6.56 0.0M
2021-04-22 6.87 6.87 6.87 6.87 0.0M
2021-04-20 8.71 8.71 8.70 8.70 0.0M
2021-04-19 8.38 8.38 8.30 8.30 0.0M
2021-04-16 7.99 7.99 7.99 7.99 0.0M
2021-04-15 7.61 7.61 7.61 7.61 0.0M
2021-04-13 6.91 7.25 6.91 7.25 0.0M
2021-04-12 6.91 6.91 6.91 6.91 0.0M
2021-04-09 6.59 6.59 6.59 6.59 0.0M
2021-04-08 6.28 6.28 6.28 6.28 0.0M
2021-04-07 5.88 5.99 5.88 5.99 0.0M
2021-04-05 5.88 5.88 5.88 5.88 0.0M
2021-03-30 5.77 5.77 5.77 5.77 0.0M
2021-03-26 5.77 5.77 5.77 5.77 0.0M
2021-03-25 5.99 5.99 5.77 5.77 0.0M
2021-03-22 5.88 5.88 5.88 5.88 0.0M
2021-03-17 5.88 5.88 5.88 5.88 0.0M
2021-02-23 5.88 5.88 5.88 5.88 0.0M
2021-02-19 5.88 5.88 5.88 5.88 0.0M
2021-02-18 5.66 5.88 5.66 5.88 0.0M
2021-02-16 5.88 5.88 5.77 5.77 0.0M
2021-02-15 5.88 5.88 5.88 5.88 0.0M
2021-02-12 6.00 6.00 6.00 6.00 0.0M
2021-02-10 6.11 6.11 6.00 6.00 0.0M
2021-02-08 6.11 6.11 6.11 6.11 0.0M
2021-02-04 5.99 6.11 5.99 6.11 0.0M
2021-02-02 6.11 6.11 6.11 6.11 0.0M
2021-02-01 6.23 6.23 6.23 6.23 0.0M
2021-01-27 6.38 6.38 6.35 6.35 0.0M
2021-01-25 6.47 6.47 6.47 6.47 0.0M
2021-01-22 6.57 6.57 6.56 6.56 0.0M
2021-01-21 6.67 6.69 6.67 6.69 0.0M
2021-01-20 6.80 6.80 6.80 6.80 0.0M
2021-01-18 6.80 6.80 6.80 6.80 0.0M
2021-01-15 6.87 6.87 6.87 6.87 0.0M
2021-01-14 7.01 7.01 7.01 7.01 0.0M
2021-01-13 7.15 7.15 7.15 7.15 0.0M
2021-01-12 7.52 7.52 7.52 7.52 0.0M
2021-01-11 8.32 8.32 7.91 7.91 0.0M
2021-01-08 8.32 8.32 8.32 8.32 0.0M
2021-01-07 8.75 8.75 8.75 8.75 0.0M
2021-01-06 8.75 9.21 8.75 9.21 0.0M
2021-01-05 9.21 9.21 9.21 9.21 0.0M
2021-01-04 9.69 9.69 9.69 9.69 0.0M
2021-01-01 10.20 10.20 10.20 10.20 0.0M