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
2023-12-29 13.13 13.39 12.51 12.88 0.0M
2023-12-28 13.98 13.98 13.11 13.11 0.0M
2023-12-27 13.40 13.99 13.20 13.79 0.0M
2023-12-26 13.99 14.14 13.35 13.54 0.0M
2023-12-22 13.99 13.99 13.04 13.96 0.0M
2023-12-21 13.55 14.00 13.51 13.65 0.0M
2023-12-20 14.40 15.00 13.80 14.22 0.0M
2023-12-19 14.62 14.62 13.60 14.38 0.1M
2023-12-18 13.90 13.93 13.85 13.93 0.0M
2023-12-15 13.20 13.27 13.01 13.27 0.0M
2023-12-14 13.20 13.20 13.01 13.01 0.0M
2023-12-13 13.11 13.25 13.11 13.20 0.0M
2023-12-12 13.20 13.20 13.01 13.01 0.0M
2023-12-11 13.30 13.30 13.15 13.20 0.0M
2023-12-08 13.44 13.44 13.01 13.19 0.0M
2023-12-07 13.49 13.49 13.23 13.23 0.0M
2023-12-06 13.26 13.55 13.26 13.50 0.0M
2023-12-05 13.80 13.80 13.53 13.53 0.0M
2023-12-04 13.63 13.89 13.62 13.80 0.0M
2023-12-01 14.17 14.17 13.89 13.89 0.0M
2023-11-30 13.90 14.17 13.90 14.17 0.1M
2023-11-29 13.90 13.95 13.42 13.90 0.0M
2023-11-28 13.69 13.69 13.69 13.69 0.0M
2023-11-24 14.52 14.52 13.96 13.96 0.0M
2023-11-23 13.75 14.24 13.75 14.24 0.0M
2023-11-22 13.70 13.97 13.70 13.97 0.0M
2023-11-21 13.75 13.75 13.30 13.70 0.0M
2023-11-20 13.36 13.52 13.36 13.50 0.0M
2023-11-17 13.54 13.55 13.54 13.55 0.0M
2023-11-16 13.72 14.10 13.72 13.81 0.0M
2023-11-15 14.00 14.23 14.00 14.00 0.0M
2023-11-13 14.28 14.29 14.00 14.06 0.0M
2023-11-12 14.28 14.28 14.28 14.28 0.0M
2023-11-10 13.72 14.28 13.72 14.00 0.1M
2023-11-09 14.00 14.00 13.72 14.00 0.1M
2023-11-08 13.83 14.00 13.83 14.00 0.1M
2023-11-07 14.11 14.13 13.60 14.11 0.2M
2023-11-06 13.46 13.46 13.08 13.46 0.2M
2023-11-03 12.82 12.82 12.82 12.82 0.0M
2023-11-02 12.21 12.21 12.21 12.21 0.0M
2023-11-01 11.63 11.63 11.21 11.63 0.1M
2023-10-31 11.04 11.08 10.90 11.08 0.1M
2023-10-30 9.67 10.67 9.67 10.56 0.5M
2023-10-27 10.17 11.10 10.17 10.17 0.2M
2023-10-26 10.70 10.70 10.70 10.70 0.0M
2023-10-25 11.26 11.26 11.26 11.26 0.1M
2023-10-23 12.50 12.74 11.54 11.85 0.1M
2023-10-20 11.78 12.75 11.78 12.14 0.4M
2023-10-19 12.39 12.39 12.39 12.39 0.0M
2023-10-18 13.04 13.04 13.04 13.04 0.0M
2023-10-17 13.72 14.20 13.72 13.72 0.2M
2023-10-16 14.44 14.75 14.44 14.44 0.1M
2023-10-13 15.67 15.99 15.20 15.20 0.1M
2023-10-12 16.82 16.82 15.55 15.99 0.1M
2023-10-11 14.80 16.32 14.78 16.30 0.2M
2023-10-10 14.55 15.56 14.55 15.55 0.2M
2023-10-09 14.78 16.31 14.78 14.82 1.3M
2023-10-06 15.55 15.55 15.55 15.55 0.1M
2023-10-05 16.36 17.90 16.36 16.36 0.6M
2023-10-04 17.22 17.22 17.22 17.22 0.0M
2023-10-03 18.45 18.45 18.12 18.12 0.0M
2023-09-29 20.92 20.97 18.99 19.07 0.0M
2023-09-28 21.43 21.43 19.96 19.98 0.0M
2023-09-27 22.50 22.50 20.86 21.01 0.0M
2023-09-26 22.00 22.44 21.58 21.95 0.0M
2023-09-25 23.49 23.49 21.58 21.58 0.0M
2023-09-22 23.90 24.40 22.71 22.71 0.0M
2023-09-21 24.27 24.27 23.77 23.90 0.1M
2023-09-20 23.32 23.32 23.32 23.32 0.2M
2023-09-18 25.97 25.97 24.54 24.54 0.0M
2023-09-15 25.99 25.99 24.16 25.83 0.0M
2023-09-14 25.89 26.35 24.57 25.23 0.0M
2023-09-13 24.30 25.10 24.25 25.10 0.0M
2023-09-12 25.89 25.89 24.51 25.49 0.0M
2023-09-11 25.84 25.99 24.80 25.61 0.0M
2023-09-08 25.99 25.99 25.03 25.84 0.0M
2023-09-07 26.75 26.75 25.00 25.02 0.0M
2023-09-06 26.31 26.31 25.10 26.12 0.0M
2023-09-05 26.99 26.99 24.50 26.31 0.0M
2023-09-04 27.99 27.99 25.40 25.76 0.0M
2023-09-01 27.43 28.09 26.00 26.73 0.0M
2023-08-31 28.49 28.49 26.89 26.89 0.0M
2023-08-30 27.02 29.24 26.57 28.30 0.0M
2023-08-29 27.99 27.99 26.44 27.96 0.0M
2023-08-28 28.99 28.99 27.36 27.36 0.0M
2023-08-25 28.99 28.99 27.02 28.80 0.0M
2023-08-24 28.40 29.60 27.67 27.99 0.0M
2023-08-23 28.50 29.50 28.00 29.12 0.0M
2023-08-22 27.50 29.83 27.50 28.56 0.0M
2023-08-21 30.77 30.77 28.00 28.41 0.0M
2023-08-18 28.41 30.25 27.40 29.44 0.0M
2023-08-17 29.96 29.99 28.47 28.84 0.0M
2023-08-16 30.50 31.20 28.25 29.96 0.0M
2023-08-14 32.29 32.29 29.36 29.72 0.0M
2023-08-11 31.16 31.16 29.00 30.89 0.0M
2023-08-10 31.00 31.00 28.45 29.68 0.1M
2023-08-09 30.39 30.39 28.50 29.53 0.0M
2023-08-08 27.80 29.07 27.80 29.07 0.0M
2023-08-07 28.55 28.60 26.02 27.69 0.0M
2023-08-04 27.00 27.80 25.90 27.31 0.0M
2023-08-03 27.29 27.29 25.11 26.50 0.0M
2023-08-02 25.73 27.00 25.73 26.10 0.0M
2023-08-01 23.76 26.25 23.76 26.25 0.1M
2023-07-31 25.00 25.64 23.57 25.00 0.1M
2023-07-28 24.97 24.97 24.50 24.79 0.0M
2023-07-27 24.99 25.00 23.45 24.50 0.1M
2023-07-26 24.89 24.89 24.06 24.50 0.0M
2023-07-25 25.40 25.40 23.50 25.11 0.0M
2023-07-24 25.45 25.49 24.65 24.65 0.0M
2023-07-21 25.82 25.82 24.11 24.51 0.1M
2023-07-20 27.00 27.00 24.86 25.31 0.0M
2023-07-19 26.65 26.65 25.12 26.16 0.0M
2023-07-18 26.65 26.65 24.70 26.44 0.0M
2023-07-17 26.50 27.25 24.70 26.00 0.1M
2023-07-14 27.40 27.40 25.00 26.00 0.0M
2023-07-13 26.00 27.22 26.00 26.10 0.0M
2023-07-12 26.00 26.04 23.60 25.93 0.2M
2023-07-11 24.99 24.99 24.00 24.80 0.0M
2023-07-10 25.03 25.03 23.35 24.33 0.0M
2023-07-07 23.27 24.42 22.23 23.94 0.4M
2023-07-06 25.25 25.25 22.95 23.27 0.0M
2023-07-05 24.10 24.15 24.00 24.15 0.0M
2023-07-04 23.95 25.20 23.95 24.15 0.0M
2023-07-03 25.39 26.18 23.80 24.00 0.0M
2023-06-30 26.00 26.95 24.50 24.96 0.0M
2023-06-28 25.72 25.72 23.28 25.67 0.0M
2023-06-27 25.73 25.84 24.00 24.50 0.0M
2023-06-26 24.70 25.10 23.60 24.61 0.0M
2023-06-23 24.50 24.90 24.00 24.00 0.0M
2023-06-22 25.00 25.00 24.00 24.50 0.0M
2023-06-21 24.45 24.45 22.75 24.03 0.0M
2023-06-20 22.46 23.50 22.46 23.34 0.0M
2023-06-19 23.46 23.46 22.29 22.46 0.0M
2023-06-16 23.99 23.99 22.79 23.46 0.0M
2023-06-15 24.57 24.57 22.25 23.98 0.0M
2023-06-14 23.95 24.99 23.40 23.40 0.0M
2023-06-13 24.69 25.10 24.00 24.63 0.0M
2023-06-12 25.49 25.75 23.42 24.21 0.0M
2023-06-09 24.48 25.20 23.50 24.53 0.0M
2023-06-08 26.00 26.00 23.68 24.00 0.0M
2023-06-07 26.59 26.59 24.50 24.92 0.0M
2023-06-06 25.40 25.51 24.60 25.33 0.0M
2023-06-05 24.39 24.43 23.75 24.30 0.0M
2023-06-02 23.35 24.88 22.75 23.27 0.0M
2023-06-01 23.01 24.75 22.91 23.94 0.1M
2023-05-31 26.28 26.28 23.89 24.11 0.1M
2023-05-30 23.99 25.14 23.95 25.14 0.0M
2023-05-29 22.55 23.97 22.55 23.95 0.0M
2023-05-26 22.83 22.83 21.50 22.83 0.1M
2023-05-25 21.88 21.88 20.70 21.75 0.1M
2023-05-24 21.21 21.89 20.80 21.35 0.1M
2023-05-23 21.99 21.99 20.43 21.55 0.1M
2023-05-22 21.00 22.28 20.19 21.46 0.1M
2023-05-19 21.25 21.25 20.00 21.25 0.0M
2023-05-18 20.46 21.41 19.45 19.81 0.1M
2023-05-17 20.49 20.49 18.93 20.46 0.1M
2023-05-16 18.66 19.52 18.66 19.52 0.0M
2023-05-15 18.47 18.83 18.35 18.59 0.0M
2023-05-12 19.51 19.51 17.92 18.43 0.0M
2023-05-11 19.06 19.14 17.79 18.74 0.0M
2023-05-10 17.18 18.23 16.50 18.23 0.0M
2023-05-09 18.45 18.45 16.70 17.37 0.0M
2023-05-08 17.58 17.58 17.58 17.58 0.0M
2023-05-05 16.74 16.74 16.58 16.74 0.0M
2023-05-04 15.96 15.96 15.75 15.95 0.2M
2023-05-03 14.21 15.20 14.21 15.20 0.0M
2023-05-02 14.08 14.48 13.67 14.48 0.0M
2023-04-28 14.40 14.72 13.42 13.79 0.0M
2023-04-27 14.10 15.57 14.10 14.12 0.6M
2023-04-26 14.77 15.07 14.43 14.84 0.0M
2023-04-25 15.23 15.99 14.96 15.19 0.1M
2023-04-24 15.23 15.23 15.22 15.23 0.7M
2023-04-21 14.48 14.51 14.48 14.51 0.0M
2023-04-20 13.82 13.82 13.82 13.82 0.0M
2023-04-19 11.96 13.17 11.96 13.17 0.0M
2023-04-18 12.46 13.14 12.46 12.54 0.0M
2023-04-17 13.11 13.11 13.11 13.11 0.0M
2023-04-13 13.79 13.80 13.79 13.79 0.0M
2023-04-12 14.52 14.52 14.52 14.52 0.0M
2023-04-11 16.88 16.88 15.28 15.28 0.0M
2023-04-10 16.04 16.08 14.77 16.08 0.0M
2023-04-06 15.23 15.32 15.23 15.32 0.1M
2023-04-05 14.51 14.60 14.50 14.60 0.1M
2023-04-03 14.17 14.19 12.85 13.91 0.0M
2023-03-31 13.02 13.64 13.02 13.52 0.0M
2023-03-29 15.14 15.14 13.70 13.70 0.0M
2023-03-28 14.42 14.42 14.42 14.42 0.0M
2023-03-27 13.73 13.73 13.73 13.73 0.0M
2023-03-24 13.09 13.09 13.08 13.09 0.0M
2023-03-23 12.43 12.47 11.56 12.47 0.0M
2023-03-22 11.83 11.88 10.75 11.88 0.0M
2023-03-21 11.14 11.31 10.78 11.31 0.0M
2023-03-20 10.88 10.88 9.88 10.78 0.0M
2023-03-17 10.94 10.94 10.40 10.40 0.0M
2023-03-16 10.97 11.97 10.94 10.94 0.0M
2023-03-15 11.08 11.83 11.07 11.52 0.0M
2023-03-14 11.52 12.21 11.52 11.65 0.0M
2023-03-13 12.13 12.81 12.13 12.13 0.0M
2023-03-10 12.76 12.76 12.76 12.76 0.0M
2023-03-09 13.43 14.77 13.43 13.43 0.0M
2023-03-08 14.13 14.13 14.13 14.13 0.0M
2023-03-06 14.89 15.07 14.87 14.87 0.0M
2023-03-03 16.14 16.14 15.65 15.65 0.0M
2023-03-02 16.47 17.37 16.47 16.47 0.0M
2023-03-01 18.20 18.20 17.33 17.33 0.0M
2023-02-28 16.51 18.24 16.51 18.24 0.1M
2023-02-27 17.37 17.37 17.37 17.37 0.0M
2023-02-24 18.28 18.28 18.28 18.28 0.0M
2023-02-23 19.22 19.22 19.22 19.22 0.0M
2023-02-22 22.31 22.31 20.20 20.20 0.0M
2023-02-21 21.26 21.26 21.26 21.26 0.0M
2023-02-20 20.28 20.28 20.28 20.28 0.0M
2023-02-17 19.33 19.33 19.22 19.33 0.0M
2023-02-16 18.38 18.44 18.35 18.44 0.0M
2023-02-15 17.58 17.58 17.50 17.56 0.1M
2023-02-14 16.74 16.74 16.74 16.74 0.0M
2023-02-13 15.95 15.95 15.95 15.95 0.0M
2023-02-10 15.20 15.20 15.20 15.20 0.0M
2023-02-09 14.47 14.47 14.47 14.47 0.0M
2023-02-08 13.71 13.79 13.71 13.79 0.0M
2023-02-07 13.34 13.54 13.13 13.13 0.0M
2023-02-06 13.39 13.39 12.36 13.27 0.1M
2023-02-03 13.71 13.71 12.47 12.96 0.0M
2023-02-02 13.84 13.84 13.13 13.13 0.0M
2023-02-01 14.30 14.30 13.27 13.76 0.0M
2023-01-31 14.28 14.28 13.87 13.93 0.0M
2023-01-30 15.22 15.22 13.89 13.89 0.0M
2023-01-27 15.07 15.65 14.34 14.62 0.0M
2023-01-25 15.07 15.47 14.92 15.07 0.0M
2023-01-24 14.43 14.77 14.02 14.74 0.0M
2023-01-23 14.32 14.43 14.10 14.35 0.0M
2023-01-20 14.94 14.94 13.63 13.74 0.0M
2023-01-19 14.31 14.31 13.63 14.23 0.0M
2023-01-18 14.24 14.24 13.61 14.16 0.0M
2023-01-17 13.59 14.31 13.59 14.24 0.0M
2023-01-16 15.23 15.23 14.22 14.28 0.0M
2023-01-13 14.93 15.23 14.19 14.92 0.0M
2023-01-12 15.49 15.49 14.32 14.92 0.0M
2023-01-11 14.62 15.07 13.82 14.92 0.0M
2023-01-10 15.41 15.41 14.40 14.55 0.0M
2023-01-09 15.63 15.63 14.34 14.71 0.0M
2023-01-06 15.05 15.06 14.28 14.89 0.0M
2023-01-05 15.41 15.41 14.55 14.55 0.0M
2023-01-04 14.91 14.91 14.40 14.88 0.0M
2023-01-03 13.90 14.62 13.90 14.61 0.0M
2023-01-02 14.36 14.66 13.87 14.62 0.0M