KCK Industries

KCKI
🏛️ india →
37.05
Last Update: 2025-09-26
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
2025-09-26 31.50 37.05 31.10 37.05 0.9M
2025-09-25 33.00 33.00 30.30 30.90 0.3M
2025-09-24 32.50 33.95 28.15 31.85 0.7M
2025-09-23 35.00 35.65 29.65 31.75 0.5M
2025-09-22 37.45 37.45 34.05 35.40 0.1M
2025-09-19 36.10 37.90 36.10 37.20 0.1M
2025-09-18 36.60 37.00 35.05 35.50 0.3M
2025-09-17 37.95 38.00 36.50 36.90 0.2M
2025-09-16 38.95 39.45 36.75 38.00 0.7M
2025-09-15 38.50 39.90 38.50 38.95 0.2M
2025-09-12 40.20 40.20 36.60 39.00 0.4M
2025-09-11 39.80 39.90 38.55 39.40 0.4M
2025-09-10 40.10 40.10 39.00 39.50 0.1M
2025-09-09 41.30 41.30 37.50 40.00 0.4M
2025-09-08 39.20 40.90 39.20 40.45 0.1M
2025-09-05 39.75 40.65 38.50 40.65 0.1M
2025-09-04 41.45 41.95 38.60 39.75 0.3M
2025-09-03 40.05 42.20 39.60 40.90 0.2M
2025-09-02 44.30 44.30 39.50 40.20 0.3M
2025-09-01 44.50 45.95 42.20 44.10 0.9M
2025-08-29 47.95 47.95 44.00 44.20 0.3M
2025-08-28 49.50 50.90 48.40 48.65 0.5M
2025-08-26 48.95 50.50 46.00 49.30 0.6M
2025-08-25 42.20 48.00 41.00 44.75 0.5M
2025-08-22 40.70 42.50 40.00 42.20 0.4M
2025-08-21 40.90 41.85 39.50 40.70 0.1M
2025-08-20 40.25 42.95 38.35 40.95 0.4M
2025-08-19 40.60 41.95 40.60 41.35 0.2M
2025-08-18 42.00 43.00 40.50 41.05 0.1M
2025-08-14 42.45 43.00 42.00 42.60 0.2M
2025-08-13 42.00 42.00 40.85 41.80 0.1M
2025-08-12 41.55 44.00 40.30 42.40 0.4M
2025-08-11 40.80 42.50 39.50 41.45 0.4M
2025-08-08 42.00 42.85 40.00 40.00 0.1M
2025-08-07 42.50 42.55 41.55 42.25 0.0M
2025-08-06 41.80 42.90 41.00 42.85 0.0M
2025-08-05 40.05 42.50 40.05 41.95 0.0M
2025-08-04 44.00 44.00 42.00 42.25 0.2M
2025-08-01 43.00 43.85 42.10 42.75 0.6M
2025-07-31 42.95 44.00 42.05 43.30 0.2M
2025-07-30 43.00 43.30 43.00 43.00 0.2M
2025-07-29 42.50 43.50 42.50 43.25 0.1M
2025-07-28 40.90 42.50 40.10 41.95 0.6M
2025-07-25 40.95 41.00 40.00 40.90 0.5M
2025-07-24 42.10 42.20 39.55 41.45 0.3M
2025-07-23 41.30 41.60 38.50 41.00 0.1M
2025-07-22 41.30 42.00 40.30 41.30 0.1M
2025-07-21 41.00 41.75 40.80 41.30 0.1M
2025-07-18 42.70 42.75 40.50 42.10 0.2M
2025-07-17 43.00 43.50 42.00 42.65 0.1M
2025-07-16 44.65 44.65 40.85 42.65 0.3M
2025-07-15 45.00 45.00 43.05 44.65 0.3M
2025-07-14 45.85 45.90 44.00 44.00 0.1M
2025-07-11 44.00 44.95 43.90 44.55 0.7M
2025-07-10 43.90 45.00 43.05 44.35 0.4M
2025-07-09 44.15 48.55 43.50 44.00 0.6M
2025-07-08 43.00 44.25 42.45 44.15 0.5M
2025-07-07 43.25 43.50 42.00 43.00 0.3M
2025-07-04 43.50 43.60 42.00 43.25 0.5M
2025-07-03 43.50 44.00 42.70 43.15 0.9M
2025-07-02 43.00 44.00 42.00 43.50 0.3M
2025-07-01 43.00 44.95 41.75 43.45 0.4M
2025-06-30 39.10 43.95 39.10 43.05 0.5M
2025-06-27 44.35 46.75 39.95 40.75 0.4M
2025-06-26 43.85 45.00 42.65 44.35 1.0M
2025-06-25 41.50 43.90 41.50 43.85 0.1M
2025-06-24 43.05 44.50 40.75 41.80 0.1M
2025-06-23 44.00 44.10 41.80 42.90 0.1M
2025-06-20 50.95 52.35 43.55 44.95 0.5M
2025-06-19 47.90 48.05 46.05 47.95 0.5M
2025-06-18 39.90 43.85 38.90 43.70 0.3M
2025-06-17 36.85 40.00 36.85 39.90 0.6M
2025-06-16 38.85 39.70 35.10 37.00 0.4M
2025-06-13 39.00 39.40 37.15 39.00 0.6M
2025-06-11 41.50 41.50 38.10 39.75 0.2M
2025-06-10 39.95 39.95 38.00 38.95 0.5M
2025-06-09 38.90 39.80 37.60 38.90 0.2M
2025-06-06 38.00 40.35 38.00 39.80 0.3M
2025-06-05 39.00 39.75 37.05 38.00 0.1M
2025-06-04 38.40 39.00 38.40 39.00 0.0M
2025-06-03 38.50 38.50 38.50 38.50 0.0M
2025-06-02 40.00 40.50 38.55 39.75 0.0M
2025-05-30 39.50 40.90 39.50 40.30 0.5M
2025-05-29 38.70 41.00 38.50 40.00 0.5M
2025-05-28 39.95 40.40 39.05 39.50 0.1M
2025-05-27 38.45 38.50 38.00 38.50 0.4M
2025-05-26 41.00 41.00 38.00 38.05 0.3M
2025-05-23 40.50 40.50 39.50 39.50 0.0M
2025-05-22 38.00 40.60 38.00 40.50 0.3M
2025-05-21 38.75 38.75 38.75 38.75 0.0M
2025-05-20 39.55 39.55 38.45 38.95 0.1M
2025-05-19 36.20 38.00 36.20 38.00 0.3M
2025-05-16 36.35 36.35 36.35 36.35 0.0M
2025-05-15 39.80 39.80 36.40 38.25 0.0M
2025-05-14 36.80 38.60 36.80 38.30 0.0M
2025-05-13 38.70 38.70 38.70 38.70 0.0M
2025-05-12 40.90 40.90 40.70 40.70 0.0M
2025-05-09 36.75 39.10 36.75 39.10 0.0M
2025-05-08 37.00 38.75 37.00 38.65 0.1M
2025-05-07 37.25 37.45 35.00 37.10 0.1M
2025-05-06 35.55 37.45 35.55 36.85 0.0M
2025-05-05 37.40 37.40 37.40 37.40 0.0M
2025-04-30 37.10 37.10 37.10 37.10 0.0M
2025-04-29 36.20 36.20 32.90 35.75 0.0M
2025-04-28 32.95 35.75 32.95 34.60 0.0M
2025-04-25 34.65 34.65 34.65 34.65 0.0M
2025-04-24 36.45 36.45 36.45 36.45 0.0M
2025-04-22 36.95 38.35 36.95 38.35 0.0M
2025-04-21 39.00 39.00 36.90 38.90 0.0M
2025-04-17 38.80 38.85 38.80 38.80 0.0M
2025-04-16 36.60 38.75 36.60 38.60 0.0M
2025-04-15 40.00 40.00 37.85 38.50 0.0M
2025-04-11 39.00 39.85 39.00 39.85 0.0M
2025-04-09 37.50 38.95 37.50 38.90 0.0M
2025-04-08 38.00 39.40 36.00 38.00 0.0M
2025-04-07 40.00 40.00 37.55 37.55 0.0M
2025-04-04 37.85 40.85 37.85 39.50 0.0M
2025-04-03 38.20 39.80 38.20 39.80 0.0M
2025-04-02 39.00 39.95 38.40 39.95 0.0M
2025-04-01 38.80 40.35 38.80 40.35 0.0M
2025-03-28 38.80 38.80 38.80 38.80 0.0M
2025-03-26 41.00 41.00 40.80 40.80 0.1M
2025-03-25 40.00 40.55 39.65 40.35 0.1M
2025-03-24 41.00 42.00 39.00 41.70 0.1M
2025-03-21 42.85 42.85 40.00 41.00 0.0M
2025-03-20 41.70 41.70 41.70 41.70 0.0M
2025-03-19 40.25 40.25 40.25 40.25 0.0M
2025-03-18 42.35 42.35 42.35 42.35 0.0M
2025-03-17 43.00 43.00 40.85 41.85 0.0M
2025-03-13 41.50 45.20 41.50 43.00 0.1M
2025-03-12 43.65 43.65 43.65 43.65 0.1M
2025-03-10 45.15 47.00 45.15 45.95 0.0M
2025-03-07 43.20 47.65 43.20 47.50 0.0M
2025-03-06 45.45 45.45 45.45 45.45 0.0M
2025-03-05 45.70 47.80 45.70 47.80 0.0M
2025-03-04 43.85 48.20 43.85 48.10 0.0M
2025-03-03 46.15 46.15 46.15 46.15 0.0M
2025-02-28 50.00 50.00 45.60 48.55 0.1M
2025-02-27 44.00 48.00 44.00 48.00 0.1M
2025-02-25 45.00 49.70 45.00 46.25 0.2M
2025-02-24 44.30 47.35 44.30 47.35 0.1M
2025-02-21 43.55 46.60 43.55 46.60 0.0M
2025-02-20 42.10 45.85 42.10 45.85 0.0M
2025-02-19 42.50 44.30 42.30 44.30 0.0M
2025-02-18 44.50 44.50 44.50 44.50 0.0M
2025-02-17 46.85 46.85 46.85 46.85 0.0M
2025-02-14 49.30 49.30 49.30 49.30 0.0M
2025-02-13 52.35 52.35 47.40 51.90 0.0M
2025-02-11 54.50 54.50 49.90 49.90 0.0M
2025-02-10 47.60 52.50 47.60 52.50 0.0M
2025-02-06 48.00 51.00 48.00 50.10 0.0M
2025-02-05 50.00 50.50 50.00 50.50 0.0M
2025-02-04 50.00 50.00 50.00 50.00 0.0M
2025-02-01 47.85 47.85 47.85 47.85 0.0M
2025-01-31 50.35 50.35 50.35 50.35 0.0M
2025-01-30 53.00 53.00 53.00 53.00 0.0M
2025-01-29 56.00 57.00 53.00 55.75 0.0M
2025-01-28 54.70 54.70 54.70 54.70 0.0M
2025-01-27 52.20 57.55 52.20 57.55 0.0M
2025-01-23 49.90 54.95 49.90 54.95 0.0M
2025-01-22 52.50 58.00 52.50 52.50 0.0M
2025-01-21 55.25 55.25 55.25 55.25 0.0M
2025-01-13 58.15 58.15 58.15 58.15 0.0M
2025-01-10 58.15 58.15 58.15 58.15 0.0M
2025-01-07 61.60 61.60 59.25 59.25 0.0M
2025-01-06 58.15 60.45 58.15 60.45 0.0M
2025-01-03 59.30 59.30 59.30 59.30 0.0M
2025-01-01 60.50 60.50 60.50 60.50 0.0M