Price Data Selection & Download
Kewal Kiran Clothing Share Price All Time Records & Statistics (Apr 2006 - Oct 2026)
5047 daily OHLCV records on NSE from April 2006 to Oct. 2026. For live price, key ratios and fundamentals, see Kewal Kiran Clothing stock price NSE.
Share Price All Time High
₹827.45
October 25, 2023
NSE Exchange
Share Price All Time Low
₹17.00
March 09, 2009
NSE Exchange
Highest Volume Trading Day
25,117,210
April 13, 2006 • ₹47.90
NSE Exchange
Share Price History Data (Apr 2006 - Oct 2026)
KKCL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹487.00 | ₹487.00 | ₹455.60 | ₹470.40 | 76,937 |
| 2026-10-01 | ₹461.70 | ₹479.80 | ₹441.55 | ₹475.65 | 30,350 |
| 2026-09-30 | ₹467.10 | ₹472.25 | ₹458.00 | ₹460.35 | 7,446 |
| 2026-09-29 | ₹462.05 | ₹471.35 | ₹455.00 | ₹467.10 | 34,175 |
| 2026-09-28 | ₹467.20 | ₹467.25 | ₹453.50 | ₹462.15 | 24,616 |
| 2026-09-25 | ₹472.00 | ₹476.55 | ₹465.00 | ₹467.85 | 67,003 |
| 2026-09-24 | ₹478.00 | ₹478.65 | ₹465.05 | ₹469.30 | 13,783 |
| 2026-09-23 | ₹484.80 | ₹487.50 | ₹475.10 | ₹477.55 | 15,632 |
| 2026-09-22 | ₹490.45 | ₹491.00 | ₹476.05 | ₹484.80 | 29,062 |
| 2026-09-21 | ₹487.20 | ₹490.45 | ₹485.00 | ₹486.00 | 12,670 |
| 2026-09-18 | ₹489.65 | ₹490.90 | ₹481.60 | ₹485.60 | 9,200 |
| 2026-09-17 | ₹485.55 | ₹496.45 | ₹485.55 | ₹489.65 | 23,705 |
| 2026-09-16 | ₹498.70 | ₹498.70 | ₹483.95 | ₹485.55 | 33,495 |
| 2026-09-15 | ₹498.55 | ₹501.95 | ₹480.75 | ₹498.60 | 108,121 |
| 2026-09-11 | ₹505.95 | ₹505.95 | ₹492.15 | ₹494.90 | 45,845 |
| 2026-09-10 | ₹513.55 | ₹518.90 | ₹500.00 | ₹501.70 | 27,395 |
| 2026-09-09 | ₹496.90 | ₹516.00 | ₹496.90 | ₹513.55 | 35,975 |
| 2026-09-08 | ₹506.40 | ₹508.95 | ₹498.10 | ₹501.50 | 21,476 |
| 2026-09-07 | ₹519.85 | ₹522.80 | ₹502.00 | ₹504.50 | 17,767 |
| 2026-09-04 | ₹505.95 | ₹519.45 | ₹499.95 | ₹514.30 | 34,214 |
| 2026-09-03 | ₹499.65 | ₹509.00 | ₹497.05 | ₹503.80 | 24,896 |
| 2026-09-02 | ₹507.05 | ₹507.15 | ₹497.00 | ₹499.65 | 9,917 |
| 2026-09-01 | ₹504.75 | ₹515.00 | ₹494.00 | ₹510.20 | 37,085 |
| 2026-08-31 | ₹512.10 | ₹517.00 | ₹501.00 | ₹503.80 | 17,590 |
| 2026-08-28 | ₹501.05 | ₹508.30 | ₹492.50 | ₹507.05 | 46,684 |
| 2026-08-27 | ₹514.55 | ₹515.85 | ₹497.00 | ₹498.20 | 24,953 |
| 2026-08-26 | ₹513.10 | ₹520.60 | ₹512.00 | ₹514.80 | 10,939 |
| 2026-08-25 | ₹523.00 | ₹523.00 | ₹512.80 | ₹515.45 | 13,202 |
| 2026-08-24 | ₹516.45 | ₹527.20 | ₹505.50 | ₹522.90 | 84,634 |
| 2026-08-21 | ₹518.60 | ₹523.80 | ₹515.00 | ₹516.45 | 13,439 |
| 2026-08-20 | ₹520.25 | ₹524.00 | ₹516.55 | ₹518.60 | 17,949 |
| 2026-08-19 | ₹516.05 | ₹524.45 | ₹514.10 | ₹517.95 | 34,278 |
| 2026-08-18 | ₹523.65 | ₹525.00 | ₹513.20 | ₹515.05 | 50,339 |
| 2026-08-17 | ₹513.00 | ₹522.95 | ₹512.00 | ₹521.00 | 30,336 |
| 2026-08-14 | ₹524.10 | ₹528.90 | ₹511.00 | ₹512.70 | 44,827 |
| 2026-08-13 | ₹527.00 | ₹539.00 | ₹517.55 | ₹521.40 | 15,289 |
| 2026-08-12 | ₹536.50 | ₹536.50 | ₹520.05 | ₹523.60 | 16,973 |
| 2026-08-11 | ₹518.90 | ₹539.00 | ₹516.55 | ₹532.60 | 83,780 |
| 2026-08-10 | ₹511.00 | ₹525.50 | ₹507.05 | ₹516.50 | 78,180 |
| 2026-08-07 | ₹525.00 | ₹533.95 | ₹510.60 | ₹513.50 | 88,328 |
| 2026-08-06 | ₹544.00 | ₹549.55 | ₹513.75 | ₹522.50 | 95,132 |
| 2026-08-05 | ₹545.00 | ₹568.05 | ₹535.55 | ₹546.50 | 335,766 |
| 2026-08-04 | ₹508.10 | ₹549.00 | ₹507.95 | ₹534.55 | 368,224 |
| 2026-08-03 | ₹505.00 | ₹514.50 | ₹497.70 | ₹509.95 | 32,890 |
| 2026-07-31 | ₹507.00 | ₹511.00 | ₹495.00 | ₹497.00 | 17,458 |
| 2026-07-30 | ₹504.70 | ₹508.60 | ₹501.15 | ₹505.65 | 15,190 |
| 2026-07-29 | ₹497.70 | ₹509.00 | ₹496.25 | ₹508.00 | 18,788 |
| 2026-07-28 | ₹502.45 | ₹508.65 | ₹497.00 | ₹497.20 | 11,484 |
| 2026-07-27 | ₹509.40 | ₹513.45 | ₹498.00 | ₹501.95 | 35,517 |
| 2026-07-24 | ₹498.30 | ₹507.90 | ₹497.00 | ₹502.30 | 35,688 |
| 2026-07-23 | ₹497.00 | ₹508.10 | ₹497.00 | ₹500.85 | 20,282 |
| 2026-07-22 | ₹508.00 | ₹511.95 | ₹496.60 | ₹499.90 | 27,158 |
| 2026-07-21 | ₹507.95 | ₹515.00 | ₹501.05 | ₹511.40 | 54,987 |
| 2026-07-20 | ₹494.80 | ₹507.60 | ₹491.00 | ₹505.00 | 36,192 |
| 2026-07-17 | ₹499.05 | ₹502.00 | ₹493.00 | ₹494.80 | 12,390 |
| 2026-07-16 | ₹499.45 | ₹509.90 | ₹494.20 | ₹504.40 | 19,777 |
| 2026-07-15 | ₹498.20 | ₹507.95 | ₹492.00 | ₹501.40 | 39,532 |
| 2026-07-14 | ₹501.55 | ₹506.00 | ₹491.25 | ₹493.90 | 42,136 |
| 2026-07-13 | ₹498.95 | ₹505.75 | ₹490.10 | ₹504.05 | 19,967 |
| 2026-07-10 | ₹495.50 | ₹505.00 | ₹487.60 | ₹499.15 | 44,414 |
| 2026-07-09 | ₹492.20 | ₹503.45 | ₹492.20 | ₹495.55 | 22,614 |
| 2026-07-08 | ₹495.90 | ₹504.50 | ₹485.05 | ₹489.60 | 33,692 |
| 2026-07-07 | ₹506.40 | ₹507.95 | ₹495.00 | ₹495.90 | 40,190 |
| 2026-07-06 | ₹512.10 | ₹515.95 | ₹501.00 | ₹506.40 | 75,100 |
| 2026-07-03 | ₹498.80 | ₹516.95 | ₹494.00 | ₹512.75 | 463,986 |
| 2026-07-02 | ₹505.00 | ₹508.50 | ₹494.10 | ₹499.85 | 23,447 |
| 2026-07-01 | ₹494.25 | ₹505.00 | ₹491.60 | ₹503.65 | 49,292 |
| 2026-06-30 | ₹497.00 | ₹500.00 | ₹492.55 | ₹496.75 | 16,345 |
| 2026-06-29 | ₹504.55 | ₹504.55 | ₹490.00 | ₹494.65 | 22,495 |
| 2026-06-25 | ₹506.40 | ₹512.00 | ₹493.00 | ₹504.55 | 83,378 |
| 2026-06-24 | ₹498.00 | ₹512.00 | ₹498.00 | ₹506.25 | 59,657 |
| 2026-06-23 | ₹497.40 | ₹508.50 | ₹491.55 | ₹500.70 | 51,720 |
| 2026-06-22 | ₹493.50 | ₹503.45 | ₹493.50 | ₹497.40 | 24,854 |
| 2026-06-19 | ₹491.40 | ₹497.00 | ₹478.10 | ₹493.50 | 49,402 |
| 2026-06-18 | ₹487.30 | ₹494.40 | ₹476.55 | ₹491.45 | 32,047 |
| 2026-06-17 | ₹477.95 | ₹489.95 | ₹476.90 | ₹487.30 | 28,203 |
| 2026-06-16 | ₹466.00 | ₹485.00 | ₹465.00 | ₹482.60 | 95,297 |
| 2026-06-15 | ₹435.40 | ₹463.00 | ₹435.40 | ₹461.30 | 56,424 |
| 2026-06-12 | ₹439.20 | ₹439.20 | ₹429.55 | ₹434.20 | 20,413 |
| 2026-06-11 | ₹434.85 | ₹435.00 | ₹425.90 | ₹430.10 | 33,679 |
| 2026-06-10 | ₹436.25 | ₹440.00 | ₹433.10 | ₹434.85 | 15,838 |
| 2026-06-09 | ₹434.60 | ₹440.00 | ₹430.00 | ₹436.20 | 30,327 |
| 2026-06-08 | ₹432.00 | ₹438.00 | ₹432.00 | ₹433.45 | 12,248 |
| 2026-06-05 | ₹435.00 | ₹445.00 | ₹434.55 | ₹439.05 | 22,351 |
| 2026-06-04 | ₹434.75 | ₹438.95 | ₹428.00 | ₹431.45 | 38,293 |
| 2026-06-03 | ₹432.05 | ₹437.10 | ₹431.00 | ₹434.45 | 8,818 |
| 2026-06-02 | ₹431.80 | ₹441.85 | ₹431.80 | ₹434.00 | 24,214 |
| 2026-06-01 | ₹438.00 | ₹444.00 | ₹431.00 | ₹431.80 | 20,834 |
| 2026-05-29 | ₹438.95 | ₹441.00 | ₹432.00 | ₹434.50 | 13,626 |
| 2026-05-27 | ₹443.55 | ₹446.45 | ₹435.35 | ₹438.65 | 9,950 |
| 2026-05-26 | ₹442.00 | ₹449.50 | ₹440.15 | ₹441.25 | 9,019 |
| 2026-05-25 | ₹435.80 | ₹449.50 | ₹435.80 | ₹445.80 | 14,271 |
| 2026-05-22 | ₹444.15 | ₹448.45 | ₹430.00 | ₹435.75 | 31,616 |
| 2026-05-21 | ₹447.60 | ₹448.85 | ₹437.00 | ₹439.75 | 14,774 |
| 2026-05-20 | ₹444.80 | ₹444.80 | ₹432.65 | ₹439.80 | 22,919 |
| 2026-05-19 | ₹445.10 | ₹451.45 | ₹442.05 | ₹446.60 | 10,393 |
| 2026-05-18 | ₹446.20 | ₹448.00 | ₹429.00 | ₹439.40 | 26,161 |
| 2026-05-15 | ₹455.15 | ₹459.05 | ₹449.00 | ₹450.75 | 13,354 |
| 2026-05-14 | ₹460.05 | ₹464.40 | ₹450.05 | ₹454.65 | 15,348 |
| 2026-05-13 | ₹464.95 | ₹466.00 | ₹452.00 | ₹460.20 | 23,528 |
| 2026-05-12 | ₹474.00 | ₹480.00 | ₹448.20 | ₹456.10 | 74,244 |
| 2026-05-11 | ₹495.00 | ₹499.00 | ₹470.00 | ₹474.00 | 91,585 |
| 2026-05-08 | ₹496.65 | ₹506.15 | ₹480.50 | ₹489.35 | 37,077 |
| 2026-05-07 | ₹506.00 | ₹506.00 | ₹492.15 | ₹496.65 | 34,461 |
| 2026-05-06 | ₹467.70 | ₹505.50 | ₹467.70 | ₹500.60 | 74,750 |
| 2026-05-05 | ₹465.65 | ₹472.00 | ₹460.00 | ₹467.60 | 19,693 |
| 2026-05-04 | ₹469.00 | ₹482.00 | ₹460.05 | ₹465.20 | 32,147 |
| 2026-04-30 | ₹470.35 | ₹480.00 | ₹470.35 | ₹474.85 | 5,612 |
| 2026-04-29 | ₹471.05 | ₹483.00 | ₹469.80 | ₹471.90 | 12,725 |
| 2026-04-28 | ₹476.75 | ₹483.05 | ₹466.65 | ₹471.05 | 8,446 |
| 2026-04-27 | ₹468.00 | ₹485.00 | ₹468.00 | ₹478.80 | 11,744 |
| 2026-04-24 | ₹479.00 | ₹479.05 | ₹469.10 | ₹475.15 | 6,368 |
| 2026-04-23 | ₹477.05 | ₹484.90 | ₹475.00 | ₹479.05 | 7,569 |
| 2026-04-22 | ₹475.85 | ₹483.70 | ₹475.80 | ₹480.75 | 10,150 |
| 2026-04-21 | ₹478.70 | ₹485.90 | ₹473.60 | ₹475.85 | 12,642 |
| 2026-04-20 | ₹480.25 | ₹484.70 | ₹474.75 | ₹476.00 | 14,024 |
| 2026-04-17 | ₹476.75 | ₹487.00 | ₹470.50 | ₹480.25 | 30,546 |
| 2026-04-16 | ₹487.65 | ₹495.00 | ₹473.75 | ₹479.35 | 17,765 |
| 2026-04-15 | ₹482.00 | ₹489.60 | ₹480.70 | ₹487.65 | 26,645 |
| 2026-04-13 | ₹475.00 | ₹484.00 | ₹462.70 | ₹480.40 | 16,039 |
| 2026-04-10 | ₹458.85 | ₹488.25 | ₹458.85 | ₹482.05 | 79,473 |
| 2026-04-09 | ₹467.20 | ₹480.00 | ₹455.35 | ₹458.85 | 39,770 |
| 2026-04-08 | ₹460.00 | ₹476.40 | ₹459.00 | ₹467.55 | 19,921 |
| 2026-04-07 | ₹453.40 | ₹468.25 | ₹451.25 | ₹453.90 | 21,094 |
| 2026-04-06 | ₹442.20 | ₹461.00 | ₹438.00 | ₹455.30 | 13,171 |
| 2026-04-02 | ₹430.65 | ₹445.00 | ₹430.65 | ₹442.20 | 7,072 |
| 2026-04-01 | ₹424.00 | ₹444.10 | ₹424.00 | ₹440.90 | 15,058 |
| 2026-03-30 | ₹420.05 | ₹433.35 | ₹415.00 | ₹416.65 | 54,919 |
| 2026-03-27 | ₹445.00 | ₹448.50 | ₹425.00 | ₹429.95 | 52,845 |
| 2026-03-25 | ₹430.00 | ₹453.00 | ₹430.00 | ₹449.85 | 71,409 |
| 2026-03-24 | ₹414.20 | ₹442.25 | ₹414.20 | ₹433.85 | 80,030 |
| 2026-03-23 | ₹423.00 | ₹427.10 | ₹408.35 | ₹413.05 | 101,330 |
| 2026-03-20 | ₹434.25 | ₹444.40 | ₹421.50 | ₹426.85 | 71,813 |
| 2026-03-19 | ₹439.50 | ₹446.25 | ₹431.00 | ₹434.30 | 41,735 |
| 2026-03-18 | ₹442.00 | ₹449.85 | ₹440.00 | ₹443.45 | 43,430 |
| 2026-03-17 | ₹452.60 | ₹459.35 | ₹440.05 | ₹441.95 | 58,574 |
| 2026-03-16 | ₹461.45 | ₹462.60 | ₹444.00 | ₹450.20 | 71,163 |
| 2026-03-13 | ₹472.40 | ₹474.00 | ₹460.00 | ₹461.45 | 18,485 |
| 2026-03-12 | ₹477.40 | ₹481.00 | ₹469.00 | ₹475.95 | 11,076 |
| 2026-03-11 | ₹471.25 | ₹490.00 | ₹468.60 | ₹484.65 | 27,468 |
| 2026-03-10 | ₹459.95 | ₹474.75 | ₹459.95 | ₹471.25 | 14,820 |
| 2026-03-09 | ₹460.00 | ₹469.90 | ₹452.10 | ₹458.25 | 34,216 |
| 2026-03-06 | ₹475.00 | ₹477.05 | ₹465.00 | ₹469.95 | 15,464 |
| 2026-03-05 | ₹472.30 | ₹479.20 | ₹463.80 | ₹474.55 | 18,841 |
| 2026-03-04 | ₹485.00 | ₹488.60 | ₹465.10 | ₹469.80 | 45,862 |
| 2026-03-02 | ₹499.50 | ₹499.50 | ₹480.60 | ₹488.70 | 21,030 |
| 2026-02-27 | ₹509.75 | ₹509.80 | ₹503.60 | ₹507.05 | 8,781 |
| 2026-02-26 | ₹506.55 | ₹510.00 | ₹504.40 | ₹507.65 | 13,146 |
| 2026-02-25 | ₹501.00 | ₹523.50 | ₹501.00 | ₹508.10 | 23,429 |
| 2026-02-24 | ₹507.05 | ₹507.05 | ₹497.80 | ₹503.65 | 24,129 |
| 2026-02-23 | ₹519.00 | ₹526.50 | ₹505.05 | ₹507.05 | 32,774 |
| 2026-02-20 | ₹510.30 | ₹526.00 | ₹504.05 | ₹518.45 | 48,367 |
| 2026-02-19 | ₹532.35 | ₹535.55 | ₹514.50 | ₹518.15 | 41,951 |
| 2026-02-18 | ₹528.00 | ₹538.10 | ₹528.00 | ₹535.00 | 21,044 |
| 2026-02-17 | ₹521.65 | ₹539.00 | ₹521.65 | ₹532.40 | 30,646 |
| 2026-02-16 | ₹523.60 | ₹529.75 | ₹518.75 | ₹527.80 | 87,863 |
| 2026-02-13 | ₹518.70 | ₹540.80 | ₹507.05 | ₹525.60 | 59,341 |
| 2026-02-12 | ₹538.35 | ₹544.80 | ₹510.20 | ₹514.60 | 54,437 |
| 2026-02-11 | ₹520.00 | ₹554.00 | ₹520.00 | ₹537.10 | 424,628 |
| 2026-02-10 | ₹486.80 | ₹515.70 | ₹485.00 | ₹506.95 | 64,871 |
| 2026-02-09 | ₹483.40 | ₹498.40 | ₹483.40 | ₹491.25 | 38,169 |
| 2026-02-06 | ₹484.70 | ₹490.00 | ₹475.05 | ₹480.85 | 15,240 |
| 2026-02-05 | ₹483.45 | ₹489.45 | ₹479.00 | ₹483.60 | 14,496 |
| 2026-02-04 | ₹471.70 | ₹497.60 | ₹464.60 | ₹483.70 | 358,504 |
| 2026-02-03 | ₹478.00 | ₹498.00 | ₹463.95 | ₹470.15 | 36,876 |
| 2026-02-02 | ₹443.80 | ₹458.20 | ₹443.10 | ₹456.45 | 12,081 |
| 2026-02-01 | ₹456.00 | ₹462.50 | ₹440.00 | ₹447.90 | 18,486 |
| 2026-01-30 | ₹453.50 | ₹465.45 | ₹453.50 | ₹460.15 | 16,622 |
| 2026-01-29 | ₹470.10 | ₹473.85 | ₹458.00 | ₹460.70 | 22,470 |
| 2026-01-28 | ₹458.35 | ₹472.00 | ₹457.85 | ₹470.75 | 27,342 |
| 2026-01-27 | ₹453.00 | ₹465.00 | ₹452.00 | ₹460.65 | 38,976 |
| 2026-01-23 | ₹466.00 | ₹470.00 | ₹447.05 | ₹457.10 | 42,263 |
| 2026-01-22 | ₹462.10 | ₹470.25 | ₹456.35 | ₹466.35 | 23,987 |
| 2026-01-21 | ₹464.50 | ₹473.60 | ₹456.10 | ₹460.30 | 22,211 |
| 2026-01-20 | ₹480.20 | ₹480.55 | ₹466.00 | ₹468.80 | 14,056 |
| 2026-01-19 | ₹495.45 | ₹495.45 | ₹481.55 | ₹484.65 | 12,971 |
| 2026-01-16 | ₹491.25 | ₹504.95 | ₹489.20 | ₹496.70 | 22,157 |
| 2026-01-14 | ₹462.80 | ₹495.55 | ₹462.80 | ₹493.65 | 40,057 |
| 2026-01-13 | ₹471.75 | ₹477.50 | ₹465.50 | ₹467.45 | 18,724 |
| 2026-01-12 | ₹450.05 | ₹476.95 | ₹446.00 | ₹474.80 | 27,153 |
| 2026-01-09 | ₹458.00 | ₹463.30 | ₹450.00 | ₹455.50 | 38,564 |
| 2026-01-08 | ₹464.20 | ₹470.00 | ₹460.70 | ₹462.95 | 9,535 |
| 2026-01-07 | ₹467.95 | ₹472.00 | ₹462.55 | ₹468.25 | 25,214 |
| 2026-01-06 | ₹473.50 | ₹473.50 | ₹465.00 | ₹467.65 | 28,059 |
| 2026-01-05 | ₹486.50 | ₹486.55 | ₹470.70 | ₹476.05 | 29,626 |
| 2026-01-02 | ₹483.60 | ₹497.90 | ₹478.90 | ₹483.95 | 30,759 |
| 2026-01-01 | ₹487.05 | ₹490.20 | ₹480.00 | ₹483.60 | 10,708 |
Kewal Kiran Clothing Share Price Performance Analysis (Apr 2006 - Oct 2026)
KKCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.73%
₹483.60 → ₹470.40
Year to Date
Price Volatility
5.90%
Low Volatility
Year to Date
Average Daily Volume
42,142
Year to Date Average
NSE Exchange
Kewal Kiran Clothing Share Price History – Frequently Asked Questions
Common questions about KKCL historical data and records. Review Kewal Kiran Clothing P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kewal Kiran Clothing (KKCL)?
The all-time high share price of Kewal Kiran Clothing was ₹827.45 recorded on October 25, 2023 on the NSE exchange.
What is the all-time low share price of Kewal Kiran Clothing (KKCL)?
The all-time low share price of Kewal Kiran Clothing was ₹17.0 recorded on March 09, 2009 on the NSE exchange.
How can I download KKCL historical share price data?
You can download Kewal Kiran Clothing historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KKCL shares?
The highest trading volume day for Kewal Kiran Clothing was 25,117,210 shares traded on April 13, 2006 on the NSE exchange, with share price at ₹47.9.