KCD Industries India

KCDI
🏛️ india →
9.36
Last Update: 2025-10-01
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
2022-12-30 13.87 14.10 12.88 14.02 0.0M
2022-12-29 14.92 14.92 13.53 13.55 0.0M
2022-12-28 13.94 14.85 13.77 14.22 0.0M
2022-12-27 15.04 15.04 13.72 14.49 0.0M
2022-12-26 15.07 15.83 14.36 14.43 0.0M
2022-12-23 16.70 16.70 15.11 15.11 0.1M
2022-12-22 15.23 15.90 15.23 15.90 0.0M
2022-12-21 16.63 16.64 15.06 15.15 0.0M
2022-12-20 15.85 15.85 15.23 15.85 0.0M
2022-12-19 15.10 15.10 14.40 15.10 0.1M
2022-12-16 14.38 14.38 14.17 14.38 0.1M
2022-12-15 13.70 13.70 13.57 13.70 0.0M
2022-12-14 12.66 13.05 12.66 13.05 0.0M
2022-12-13 12.53 12.53 12.44 12.44 0.0M
2022-12-12 11.93 11.93 11.31 11.93 0.0M
2022-12-09 12.24 12.35 11.18 11.37 0.0M
2022-12-08 11.78 11.78 11.31 11.77 0.0M
2022-12-07 11.22 11.22 11.22 11.22 0.0M
2022-12-06 10.70 10.70 10.70 10.70 0.0M
2022-12-05 10.19 10.19 10.19 10.19 0.0M
2022-12-02 9.71 9.71 9.65 9.71 0.1M
2022-12-01 9.24 9.25 8.97 9.25 0.0M
2022-11-30 8.84 8.84 8.29 8.81 0.0M
2022-11-29 8.35 8.50 8.22 8.43 0.0M
2022-11-28 8.59 8.59 7.88 8.10 0.0M
2022-11-25 9.13 9.13 8.27 8.28 0.0M
2022-11-24 9.60 9.60 8.70 8.70 0.0M
2022-11-23 9.15 9.15 9.15 9.15 0.0M
2022-11-22 8.72 8.72 8.72 8.72 0.0M
2022-11-21 8.31 8.31 8.31 8.31 0.0M
2022-11-18 7.91 7.91 7.91 7.91 0.0M
2022-11-17 7.54 7.54 7.54 7.54 0.0M
2022-11-16 7.18 7.18 7.18 7.18 0.0M
2022-11-15 6.51 6.84 6.20 6.84 0.0M
2022-11-14 6.52 6.52 6.52 6.52 0.0M
2022-11-11 7.46 7.46 6.86 6.86 0.0M
2022-11-10 7.16 7.16 7.15 7.15 0.0M
2022-11-09 7.54 7.85 7.15 7.15 0.0M
2022-11-07 7.99 7.99 7.52 7.52 0.0M
2022-11-04 8.04 8.04 7.30 7.91 0.0M
2022-11-03 8.29 8.29 7.69 7.69 0.0M
2022-11-02 8.52 8.61 7.91 7.91 0.5M
2022-11-01 8.74 8.74 8.07 8.32 0.0M
2022-10-31 8.82 8.82 8.26 8.43 0.1M
2022-10-28 8.67 8.69 8.26 8.69 0.0M
2022-10-27 8.67 8.69 8.24 8.69 0.0M
2022-10-25 9.34 9.34 8.52 8.67 0.0M
2022-10-24 8.89 8.89 8.89 8.89 0.0M
2022-10-21 8.89 8.89 8.71 8.71 0.0M
2022-10-20 8.93 9.05 8.59 8.93 0.0M
2022-10-19 8.67 9.05 8.24 9.05 0.0M
2022-10-18 8.31 8.70 7.88 8.67 0.0M
2022-10-17 8.13 8.53 8.03 8.29 0.0M
2022-10-14 8.74 8.85 8.13 8.13 0.0M
2022-10-13 8.98 8.98 8.40 8.43 0.1M
2022-10-12 9.34 9.34 8.48 8.56 0.0M
2022-10-11 9.02 9.02 8.33 8.92 0.2M
2022-10-10 8.40 8.59 8.29 8.59 0.0M
2022-10-07 8.28 8.41 7.73 8.40 0.0M
2022-10-06 8.36 8.36 7.69 8.14 0.2M
2022-10-04 8.13 8.13 7.82 7.98 0.1M
2022-10-03 8.18 8.18 7.47 7.88 0.0M
2022-09-30 7.51 7.87 7.19 7.86 0.1M
2022-09-29 7.24 7.60 6.97 7.57 0.0M
2022-09-28 7.27 7.27 7.24 7.24 0.0M
2022-09-27 6.93 6.93 6.60 6.93 0.0M
2022-09-26 6.95 6.95 6.60 6.63 0.0M
2022-09-23 6.93 6.96 6.52 6.95 0.0M
2022-09-22 6.99 6.99 6.63 6.63 0.1M
2022-09-21 6.75 6.75 6.63 6.72 0.0M
2022-09-20 6.44 6.44 6.33 6.44 0.0M
2022-09-19 5.92 6.14 5.57 6.14 0.1M
2022-09-16 5.89 6.33 5.86 5.86 0.5M
2022-09-15 5.74 6.17 5.73 6.16 0.1M
2022-09-14 6.12 6.12 5.56 6.03 0.0M
2022-09-13 6.44 6.44 5.84 5.84 0.1M
2022-09-12 6.78 6.78 6.14 6.14 0.2M
2022-09-09 7.14 7.14 6.46 6.46 0.1M
2022-09-07 6.80 6.80 6.80 6.80 0.0M
2022-09-06 7.54 7.54 7.15 7.15 0.0M
2022-09-05 7.58 7.58 6.87 7.52 0.0M
2022-09-02 7.23 7.23 7.23 7.23 0.0M
2022-09-01 7.52 7.52 7.16 7.16 0.0M
2022-08-30 7.53 7.53 7.53 7.53 0.0M
2022-08-29 7.53 7.53 7.53 7.53 0.0M
2022-08-25 7.18 7.18 7.18 7.18 0.0M
2022-08-24 7.55 7.55 6.84 6.84 0.0M
2022-08-23 7.19 7.19 7.19 7.19 0.0M
2022-08-22 6.85 6.85 6.85 6.85 0.0M
2022-08-19 7.21 7.21 7.21 7.21 0.1M
2022-08-18 7.23 7.23 7.21 7.21 0.0M
2022-08-17 7.27 7.27 7.23 7.23 0.0M
2022-07-26 7.27 7.27 7.27 7.27 0.0M
2022-07-21 7.65 7.65 7.65 7.65 0.0M
2022-07-20 7.30 7.30 7.30 7.30 0.0M
2022-07-19 7.24 7.24 7.24 7.24 0.0M
2022-07-14 6.96 6.96 6.96 6.96 0.0M
2022-07-13 7.32 7.32 7.32 7.32 0.0M
2022-07-08 6.97 6.97 6.97 6.97 0.0M
2022-07-04 6.97 6.97 6.97 6.97 0.0M
2022-07-01 6.86 6.97 6.77 6.97 0.0M
2022-06-29 6.45 6.77 6.45 6.77 0.0M
2022-06-24 6.45 6.45 6.45 6.45 0.0M
2022-06-16 6.15 6.15 6.15 6.15 0.0M
2022-06-15 6.15 6.15 6.15 6.15 0.0M
2022-05-19 5.86 5.86 5.86 5.86 0.0M
2022-05-16 6.49 6.49 6.17 6.17 0.0M
2022-05-13 6.49 6.49 6.49 6.49 0.0M
2022-05-11 6.18 6.18 6.18 6.18 0.0M
2022-05-05 6.35 6.35 6.35 6.35 0.0M
2022-04-28 6.35 6.78 6.35 6.35 0.0M
2022-04-22 6.93 6.93 6.59 6.68 0.0M
2022-04-18 6.93 6.93 6.93 6.93 0.0M
2022-04-13 7.08 7.08 6.73 6.73 0.0M
2022-04-12 7.45 7.45 7.08 7.08 0.0M
2022-04-11 7.69 7.84 7.45 7.45 0.0M
2022-04-07 7.84 7.84 7.84 7.84 0.0M
2022-03-29 7.84 7.88 7.84 7.88 0.0M
2022-03-25 7.88 7.88 7.88 7.88 0.0M
2022-03-24 7.51 7.51 7.51 7.51 0.0M
2022-03-15 7.16 7.16 7.16 7.16 0.0M
2022-03-11 7.54 7.54 7.54 7.54 0.0M
2022-03-09 7.19 7.19 7.19 7.19 0.0M
2022-03-08 7.19 7.19 7.19 7.19 0.0M
2022-03-07 7.57 7.57 7.57 7.57 0.0M
2022-03-04 7.36 7.72 7.36 7.72 0.0M
2022-02-24 7.36 7.36 7.36 7.36 0.0M
2022-02-23 7.09 7.09 7.01 7.01 0.0M
2022-02-21 6.44 6.78 6.44 6.78 0.0M
2022-02-18 7.12 7.12 6.78 6.78 0.0M
2022-02-17 7.12 7.12 7.12 7.12 0.0M
2022-02-16 6.78 6.78 6.78 6.78 0.0M
2022-02-14 6.66 6.78 6.66 6.78 0.0M
2022-02-10 6.85 6.85 6.78 6.78 0.0M
2022-02-09 6.53 6.53 6.53 6.53 0.0M
2022-02-08 6.10 6.40 6.10 6.40 0.0M
2022-02-07 6.10 6.10 6.10 6.10 0.0M
2022-02-04 6.10 6.10 6.10 6.10 0.0M
2022-02-03 5.81 6.10 5.81 6.10 0.0M
2022-02-01 5.81 5.81 5.81 5.81 0.0M
2022-01-28 5.81 5.81 5.81 5.81 0.0M
2022-01-27 5.81 5.81 5.81 5.81 0.0M
2022-01-24 5.81 5.81 5.81 5.81 0.0M
2022-01-17 5.81 5.81 5.81 5.81 0.0M
2022-01-10 5.81 5.81 5.81 5.81 0.0M
2022-01-03 6.10 6.10 5.81 5.81 0.0M