Kewal Kiran

KKCL
🏛️ india →
548.95
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
2023-12-29 782.95 782.95 756.30 766.00 0.1M
2023-12-28 787.00 795.00 763.35 773.50 0.1M
2023-12-27 786.00 796.20 770.10 779.75 0.1M
2023-12-26 764.00 795.00 764.00 783.30 0.1M
2023-12-22 777.00 792.10 760.90 771.60 0.0M
2023-12-21 781.65 781.70 763.40 776.40 0.0M
2023-12-20 798.05 805.40 770.00 774.05 0.0M
2023-12-19 797.05 804.45 786.30 797.75 0.0M
2023-12-18 781.75 817.95 766.70 797.55 0.3M
2023-12-15 774.00 780.00 760.00 774.50 0.0M
2023-12-14 780.15 780.15 761.05 774.00 0.0M
2023-12-13 761.10 778.90 746.00 770.45 0.0M
2023-12-12 762.25 771.25 751.10 759.90 0.0M
2023-12-11 750.00 774.00 743.45 762.25 0.0M
2023-12-08 770.00 774.30 741.10 748.75 0.0M
2023-12-07 754.80 770.00 737.80 761.55 0.0M
2023-12-06 767.00 774.15 740.05 748.90 0.1M
2023-12-05 779.15 780.35 758.00 766.60 0.1M
2023-12-04 790.00 799.00 776.90 779.20 0.1M
2023-12-01 793.00 801.70 790.00 790.40 0.0M
2023-11-30 796.25 803.45 789.10 798.45 0.1M
2023-11-29 793.00 798.20 790.40 796.25 0.0M
2023-11-28 790.85 805.00 781.00 797.45 0.0M
2023-11-24 805.00 805.00 785.00 790.90 0.0M
2023-11-23 796.00 802.50 783.25 798.55 0.0M
2023-11-22 795.00 813.30 782.70 785.85 0.0M
2023-11-21 795.00 806.95 788.55 798.90 0.0M
2023-11-20 781.60 805.00 781.60 792.75 0.0M
2023-11-17 779.00 791.90 778.00 781.55 0.0M
2023-11-16 795.00 795.00 782.10 784.60 0.0M
2023-11-15 795.00 802.45 780.00 795.00 0.0M
2023-11-13 773.85 794.00 765.70 783.80 0.1M
2023-11-12 775.00 779.00 764.10 770.00 0.0M
2023-11-10 760.00 775.40 758.05 763.80 0.0M
2023-11-09 762.35 778.00 759.05 766.80 0.0M
2023-11-08 763.35 768.45 754.10 762.35 0.0M
2023-11-07 769.30 781.00 750.00 755.80 0.0M
2023-11-06 756.05 779.10 742.55 771.45 0.0M
2023-11-03 765.35 768.00 750.00 753.65 0.0M
2023-11-02 767.75 781.00 757.05 760.75 0.0M
2023-11-01 760.80 779.90 754.00 767.75 0.0M
2023-10-31 756.40 764.50 752.10 760.80 0.0M
2023-10-30 761.80 767.85 747.30 756.40 0.0M
2023-10-27 753.15 792.85 750.05 758.45 0.1M
2023-10-26 789.90 789.90 740.00 753.20 0.2M
2023-10-25 762.00 827.45 745.00 787.40 1.9M
2023-10-23 751.00 761.50 709.60 724.05 0.1M
2023-10-20 788.60 792.00 741.60 755.95 0.1M
2023-10-19 789.95 792.00 770.00 777.00 0.0M
2023-10-18 786.70 807.00 771.00 796.45 0.1M
2023-10-17 763.15 794.00 760.30 786.55 0.1M
2023-10-16 762.00 772.40 741.00 751.85 0.1M
2023-10-13 782.15 782.15 761.50 769.65 0.0M
2023-10-12 745.00 785.00 735.45 779.45 0.1M
2023-10-11 745.00 750.95 732.00 745.20 0.0M
2023-10-10 742.25 756.05 735.00 740.30 0.0M
2023-10-09 748.00 754.75 730.05 742.15 0.1M
2023-10-06 704.65 759.90 704.20 748.40 0.2M
2023-10-05 700.70 709.95 695.00 702.40 0.0M
2023-10-04 712.00 712.00 695.00 699.75 0.1M
2023-10-03 717.00 718.00 700.00 709.15 0.0M
2023-09-29 706.00 716.85 699.95 711.60 0.0M
2023-09-28 705.05 712.35 700.00 706.20 0.0M
2023-09-27 709.00 715.00 693.20 705.05 0.0M
2023-09-26 714.65 715.00 698.70 709.65 0.0M
2023-09-25 704.00 714.65 698.05 712.70 0.1M
2023-09-22 681.30 705.90 667.25 701.70 0.1M
2023-09-21 689.25 695.00 680.00 687.40 0.0M
2023-09-20 690.30 701.35 681.10 689.25 0.0M
2023-09-18 696.95 697.55 681.85 696.10 0.0M
2023-09-15 683.00 705.00 672.05 696.95 0.0M
2023-09-14 670.00 679.00 670.00 676.10 0.0M
2023-09-13 681.05 681.05 662.00 670.10 0.0M
2023-09-12 703.90 704.40 658.55 683.35 0.1M
2023-09-11 680.00 701.45 675.25 698.15 0.1M
2023-09-08 669.95 684.95 662.05 670.05 0.1M
2023-09-07 667.95 682.15 645.05 657.95 0.1M
2023-09-06 669.95 678.00 665.00 667.95 0.0M
2023-09-05 680.00 688.30 664.80 669.45 0.0M
2023-09-04 684.95 688.45 662.00 681.85 0.1M
2023-09-01 690.00 695.40 660.00 673.25 0.1M
2023-08-31 705.00 705.00 682.00 687.35 0.0M
2023-08-30 707.85 709.15 682.35 691.80 0.0M
2023-08-29 709.15 710.35 693.10 700.95 0.0M
2023-08-28 711.00 729.20 699.00 705.10 0.1M
2023-08-25 706.00 710.40 694.00 706.15 0.0M
2023-08-24 719.75 725.00 686.70 696.65 0.1M
2023-08-23 719.00 735.20 715.85 719.75 0.1M
2023-08-22 716.15 719.00 711.30 718.45 0.0M
2023-08-21 712.05 719.00 699.75 714.00 0.0M
2023-08-18 711.95 715.00 696.55 712.05 0.0M
2023-08-17 703.30 715.00 696.15 711.95 0.0M
2023-08-16 702.00 709.40 687.55 703.30 0.0M
2023-08-14 690.60 700.00 677.10 694.15 0.0M
2023-08-11 703.95 703.95 688.65 695.60 0.0M
2023-08-10 702.00 704.35 690.05 694.00 0.0M
2023-08-09 711.00 717.25 691.00 699.80 0.1M
2023-08-08 716.00 719.00 706.30 714.05 0.0M
2023-08-07 683.00 715.00 680.00 708.55 0.1M
2023-08-04 685.70 685.70 671.15 683.10 0.0M
2023-08-03 676.00 684.40 670.00 677.40 0.0M
2023-08-02 673.00 696.55 652.35 674.10 0.1M
2023-08-01 672.00 683.50 670.85 679.40 0.0M
2023-07-31 701.15 701.55 654.85 662.30 0.1M
2023-07-28 692.00 703.25 684.15 690.80 0.1M
2023-07-27 690.15 710.20 684.40 689.15 0.2M
2023-07-26 686.80 692.00 673.10 690.15 0.1M
2023-07-25 685.00 688.15 676.85 680.50 0.0M
2023-07-24 682.70 688.00 673.55 679.80 0.0M
2023-07-21 675.00 688.25 667.50 682.70 0.1M
2023-07-20 674.40 674.40 660.30 671.15 0.1M
2023-07-19 674.00 674.30 661.05 667.60 0.1M
2023-07-18 635.00 674.45 634.20 670.45 0.2M
2023-07-17 648.85 650.05 634.05 636.95 0.1M
2023-07-14 631.20 649.00 631.20 644.75 0.1M
2023-07-13 642.90 645.80 630.50 635.60 0.1M
2023-07-12 638.00 641.00 620.10 637.80 0.2M
2023-07-11 580.00 634.00 579.95 627.25 0.6M
2023-07-10 571.45 577.00 568.70 575.00 0.1M
2023-07-07 566.40 572.00 559.00 568.70 0.0M
2023-07-06 559.20 566.80 554.90 565.00 0.1M
2023-07-05 549.65 556.90 546.30 555.00 0.1M
2023-07-04 548.70 554.65 533.45 549.65 0.2M
2023-07-03 539.60 549.00 539.00 545.80 0.1M
2023-06-30 540.25 544.85 519.50 539.60 0.1M
2023-06-28 544.90 545.00 536.05 540.25 0.0M
2023-06-27 535.55 545.50 535.05 540.85 0.0M
2023-06-26 531.05 544.80 530.60 540.35 0.1M
2023-06-23 536.00 540.00 526.55 537.65 0.1M
2023-06-22 525.00 542.00 519.90 535.45 0.1M
2023-06-21 520.00 527.00 518.75 522.85 0.0M
2023-06-20 524.20 530.80 520.00 521.85 0.1M
2023-06-19 508.80 528.85 506.50 524.00 0.3M
2023-06-16 500.50 511.10 499.30 503.00 0.1M
2023-06-15 498.00 504.00 496.00 500.50 0.0M
2023-06-14 509.00 509.00 492.40 497.00 0.0M
2023-06-13 503.45 507.90 497.00 504.15 0.1M
2023-06-12 499.70 502.90 493.55 498.45 0.0M
2023-06-09 500.70 500.70 493.00 495.65 0.0M
2023-06-08 513.50 513.50 495.80 500.65 0.1M
2023-06-07 492.85 510.00 492.85 507.85 0.1M
2023-06-06 494.70 498.20 488.30 492.80 0.0M
2023-06-05 485.80 493.55 484.05 489.80 0.1M
2023-06-02 494.00 498.60 480.45 485.85 0.1M
2023-06-01 498.00 499.00 487.10 493.85 0.0M
2023-05-31 497.80 499.85 490.55 494.20 0.0M
2023-05-30 505.00 505.00 490.00 492.60 0.0M
2023-05-29 498.95 507.00 497.30 501.60 0.1M
2023-05-26 499.15 502.50 494.80 498.95 0.0M
2023-05-25 500.00 503.60 488.65 499.20 0.0M
2023-05-24 498.00 499.20 491.30 496.35 0.0M
2023-05-23 498.70 501.70 484.15 495.40 0.1M
2023-05-22 502.75 504.70 495.00 498.70 0.1M
2023-05-19 502.50 502.50 490.00 500.20 0.0M
2023-05-18 500.80 504.00 495.20 500.20 0.0M
2023-05-17 494.15 501.00 490.50 498.60 0.1M
2023-05-16 483.10 495.90 476.20 491.90 0.1M
2023-05-15 468.05 481.00 468.00 478.05 0.1M
2023-05-12 460.30 473.30 456.30 472.20 0.1M
2023-05-11 471.00 477.00 455.35 460.30 0.1M
2023-05-10 474.05 478.70 465.95 472.75 0.0M
2023-05-09 474.80 479.05 467.00 470.80 0.1M
2023-05-08 475.00 482.30 469.70 472.30 0.1M
2023-05-05 470.00 472.85 467.00 470.65 0.0M
2023-05-04 467.85 472.60 462.05 470.40 0.1M
2023-05-03 458.10 465.00 454.55 463.20 0.1M
2023-05-02 465.80 466.85 450.10 455.75 0.1M
2023-04-28 460.90 472.00 458.10 463.35 0.2M
2023-04-27 454.65 464.70 445.40 460.90 0.1M
2023-04-26 445.00 457.90 442.35 453.65 0.1M
2023-04-25 433.25 448.90 433.25 443.75 0.1M
2023-04-24 430.00 435.00 426.70 433.25 0.0M
2023-04-21 436.60 438.40 424.80 427.00 0.0M
2023-04-20 440.00 441.05 429.90 434.30 0.0M
2023-04-19 421.15 449.00 417.30 433.85 0.1M
2023-04-18 418.90 424.00 415.05 421.15 0.0M
2023-04-17 420.95 426.00 415.10 417.50 0.0M
2023-04-13 426.60 426.60 414.80 417.75 0.0M
2023-04-12 417.05 428.90 417.00 424.40 0.0M
2023-04-11 416.00 425.00 404.30 419.75 0.1M
2023-04-10 431.90 431.90 408.00 414.40 0.1M
2023-04-06 433.50 438.95 426.45 429.65 0.0M
2023-04-05 425.00 435.00 425.00 431.20 0.0M
2023-04-03 414.10 427.95 414.10 424.65 0.1M
2023-03-31 420.05 429.90 414.05 417.90 0.1M
2023-03-29 422.30 435.00 414.60 422.05 0.1M
2023-03-28 425.00 425.00 412.50 420.10 0.0M
2023-03-27 428.80 431.10 415.75 421.50 0.1M
2023-03-24 426.70 432.95 422.00 428.80 0.0M
2023-03-23 408.55 425.75 405.85 424.45 0.2M
2023-03-22 404.45 414.55 404.45 409.85 0.0M
2023-03-21 399.80 412.00 398.50 404.40 0.1M
2023-03-20 397.90 403.20 391.90 396.10 0.1M
2023-03-17 409.00 409.00 400.05 405.75 0.0M
2023-03-16 405.95 408.70 390.35 405.65 0.1M
2023-03-15 403.50 430.70 398.95 409.05 0.1M
2023-03-14 406.30 407.75 396.40 405.15 0.0M
2023-03-13 411.85 411.85 400.10 404.50 0.0M
2023-03-10 388.10 413.00 384.35 409.65 0.1M
2023-03-09 395.10 400.50 388.10 391.70 0.0M
2023-03-08 402.00 405.00 394.90 398.45 0.0M
2023-03-06 404.80 412.00 399.35 400.50 0.1M
2023-03-03 399.75 405.95 392.05 398.10 0.0M
2023-03-02 410.30 410.30 396.55 399.75 0.0M
2023-03-01 398.00 418.65 391.05 409.05 0.1M
2023-02-28 373.00 401.00 373.00 396.80 0.1M
2023-02-27 385.00 385.00 365.10 377.65 0.1M
2023-02-24 392.85 392.85 364.15 379.35 0.3M
2023-02-23 411.95 412.00 385.00 396.15 0.1M
2023-02-22 410.05 418.85 395.10 403.05 0.1M
2023-02-21 431.95 431.95 412.45 419.00 0.0M
2023-02-20 440.90 440.90 421.00 422.40 0.0M
2023-02-17 436.95 442.05 435.90 438.15 0.0M
2023-02-16 449.90 449.90 435.00 437.90 0.0M
2023-02-15 438.95 447.25 436.00 443.85 0.0M
2023-02-14 447.90 447.90 436.50 437.80 0.0M
2023-02-13 442.00 447.80 436.50 444.50 0.0M
2023-02-10 448.05 455.00 445.25 449.15 0.0M
2023-02-09 450.00 452.95 448.00 450.70 0.0M
2023-02-08 452.05 453.00 446.40 449.95 0.0M
2023-02-07 442.15 450.95 438.05 448.20 0.1M
2023-02-06 434.95 444.80 432.95 442.15 0.0M
2023-02-03 450.00 450.00 423.55 432.50 0.1M
2023-02-02 441.00 449.90 437.00 446.20 0.1M
2023-02-01 443.20 448.75 431.95 435.50 0.1M
2023-01-31 441.00 444.20 429.85 438.50 0.1M
2023-01-30 450.00 456.00 430.85 435.60 0.1M
2023-01-27 465.00 487.10 442.10 448.80 0.1M
2023-01-25 467.80 473.00 433.05 460.70 0.2M
2023-01-24 479.90 480.00 457.85 466.55 0.1M
2023-01-23 506.00 507.00 466.15 474.10 0.2M
2023-01-20 517.20 518.20 493.85 498.75 0.1M
2023-01-19 515.85 519.45 512.00 515.20 0.0M
2023-01-18 516.00 522.80 515.05 518.65 0.0M
2023-01-17 517.20 523.00 512.85 514.45 0.1M
2023-01-16 515.20 525.00 508.85 514.80 0.1M
2023-01-13 510.85 520.00 510.05 515.20 0.1M
2023-01-12 509.85 513.90 506.00 511.25 0.1M
2023-01-11 511.40 517.00 504.90 515.15 0.1M
2023-01-10 513.00 515.00 505.10 513.60 0.1M
2023-01-09 511.95 516.75 506.30 514.80 0.1M
2023-01-06 513.00 526.35 508.85 516.45 0.1M
2023-01-05 510.00 516.80 497.85 515.85 0.1M
2023-01-04 512.20 517.80 495.85 515.15 0.1M
2023-01-03 503.85 519.40 501.10 512.20 0.1M
2023-01-02 510.70 519.90 509.10 515.15 0.1M