Price Data Selection & Download
KCD Industries India Share Price All Time Records & Statistics (Feb 2019 - Sep 2026)
1309 daily OHLCV records on BSE from Feb. 2019 to Sept. 2026. Analyse KCDGROUP shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹32.29
August 14, 2023
BSE Exchange
Share Price All Time Low
₹2.15
February 01, 2019
BSE Exchange
Highest Volume Trading Day
1,626,811
February 04, 2019 • ₹2.25
BSE Exchange
Share Price History Data (Feb 2019 - Sep 2026)
KCDGROUP daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.70 | ₹3.83 | ₹3.65 | ₹3.80 | 1,199 |
| 2026-09-17 | ₹3.73 | ₹3.87 | ₹3.61 | ₹3.77 | 6,375 |
| 2026-09-16 | ₹3.71 | ₹3.93 | ₹3.71 | ₹3.72 | 21,294 |
| 2026-09-15 | ₹3.90 | ₹3.99 | ₹3.78 | ₹3.90 | 8,435 |
| 2026-09-11 | ₹4.04 | ₹4.04 | ₹3.90 | ₹3.94 | 15,653 |
| 2026-09-10 | ₹4.19 | ₹4.19 | ₹4.10 | ₹4.10 | 13,962 |
| 2026-09-09 | ₹4.20 | ₹4.20 | ₹4.04 | ₹4.06 | 18,203 |
| 2026-09-08 | ₹4.43 | ₹4.43 | ₹4.11 | ₹4.25 | 110,211 |
| 2026-09-07 | ₹4.20 | ₹4.36 | ₹4.01 | ₹4.27 | 16,161 |
| 2026-09-04 | ₹4.24 | ₹4.67 | ₹3.86 | ₹4.16 | 25,263 |
| 2026-09-03 | ₹4.30 | ₹4.46 | ₹4.00 | ₹4.24 | 64,511 |
| 2026-09-02 | ₹4.42 | ₹4.70 | ₹4.21 | ₹4.30 | 108,847 |
| 2026-09-01 | ₹4.37 | ₹4.37 | ₹4.01 | ₹4.29 | 223,373 |
| 2026-08-31 | ₹3.23 | ₹3.84 | ₹3.23 | ₹3.84 | 237,064 |
| 2026-08-28 | ₹3.11 | ₹3.28 | ₹3.11 | ₹3.20 | 2,942 |
| 2026-08-27 | ₹3.23 | ₹3.40 | ₹3.02 | ₹3.17 | 17,036 |
| 2026-08-26 | ₹3.36 | ₹3.36 | ₹2.91 | ₹3.30 | 132,176 |
| 2026-08-25 | ₹3.25 | ₹3.35 | ₹3.15 | ₹3.19 | 7,356 |
| 2026-08-24 | ₹3.38 | ₹3.38 | ₹3.12 | ₹3.32 | 6,798 |
| 2026-08-21 | ₹3.11 | ₹3.38 | ₹3.11 | ₹3.25 | 51,703 |
| 2026-08-20 | ₹3.55 | ₹3.55 | ₹3.00 | ₹3.18 | 124,891 |
| 2026-08-19 | ₹3.25 | ₹3.42 | ₹3.17 | ₹3.39 | 23,055 |
| 2026-08-18 | ₹3.22 | ₹3.48 | ₹3.22 | ₹3.34 | 1,188 |
| 2026-08-17 | ₹3.55 | ₹3.58 | ₹3.33 | ₹3.39 | 7,186 |
| 2026-08-14 | ₹3.45 | ₹3.47 | ₹3.30 | ₹3.40 | 28,078 |
| 2026-08-13 | ₹3.48 | ₹3.48 | ₹3.32 | ₹3.40 | 4,581 |
| 2026-08-12 | ₹3.68 | ₹3.68 | ₹3.12 | ₹3.39 | 79,538 |
| 2026-08-11 | ₹3.54 | ₹3.54 | ₹3.37 | ₹3.50 | 38,657 |
| 2026-08-10 | ₹3.42 | ₹3.61 | ₹3.32 | ₹3.43 | 52,518 |
| 2026-08-07 | ₹3.40 | ₹3.56 | ₹3.40 | ₹3.54 | 7,362 |
| 2026-08-06 | ₹3.58 | ₹3.58 | ₹3.39 | ₹3.42 | 10,124 |
| 2026-08-05 | ₹3.67 | ₹3.68 | ₹3.31 | ₹3.44 | 75,300 |
| 2026-08-04 | ₹3.65 | ₹3.74 | ₹3.53 | ₹3.57 | 17,858 |
| 2026-08-03 | ₹3.56 | ₹3.69 | ₹3.50 | ₹3.53 | 67,781 |
| 2026-07-31 | ₹3.68 | ₹3.79 | ₹3.51 | ₹3.69 | 38,404 |
| 2026-07-30 | ₹3.94 | ₹3.94 | ₹3.51 | ₹3.67 | 88,451 |
| 2026-07-29 | ₹3.39 | ₹3.88 | ₹3.39 | ₹3.79 | 320,974 |
| 2026-07-28 | ₹3.76 | ₹3.88 | ₹3.23 | ₹3.32 | 326,653 |
| 2026-07-27 | ₹3.94 | ₹3.94 | ₹3.72 | ₹3.75 | 10,364 |
| 2026-07-24 | ₹3.93 | ₹3.93 | ₹3.73 | ₹3.88 | 8,817 |
| 2026-07-23 | ₹3.95 | ₹4.09 | ₹3.71 | ₹3.79 | 31,134 |
| 2026-07-22 | ₹4.08 | ₹4.12 | ₹3.71 | ₹3.92 | 28,504 |
| 2026-07-21 | ₹4.14 | ₹4.14 | ₹3.91 | ₹4.00 | 11,583 |
| 2026-07-20 | ₹4.18 | ₹4.18 | ₹3.80 | ₹4.01 | 12,121 |
| 2026-07-17 | ₹3.91 | ₹3.91 | ₹3.51 | ₹3.79 | 86,793 |
| 2026-07-16 | ₹3.81 | ₹3.94 | ₹3.81 | ₹3.83 | 5,087 |
| 2026-07-15 | ₹3.80 | ₹4.04 | ₹3.77 | ₹3.84 | 19,636 |
| 2026-07-14 | ₹3.95 | ₹3.95 | ₹3.81 | ₹3.87 | 7,868 |
| 2026-07-13 | ₹3.98 | ₹4.25 | ₹3.80 | ₹3.85 | 12,598 |
| 2026-07-10 | ₹3.91 | ₹3.99 | ₹3.72 | ₹3.97 | 3,880 |
| 2026-07-09 | ₹3.81 | ₹3.99 | ₹3.81 | ₹3.92 | 3,899 |
| 2026-07-08 | ₹4.29 | ₹4.29 | ₹3.81 | ₹3.83 | 19,183 |
| 2026-07-07 | ₹3.75 | ₹3.99 | ₹3.71 | ₹3.99 | 36,746 |
| 2026-07-06 | ₹4.29 | ₹4.29 | ₹3.61 | ₹3.80 | 45,421 |
| 2026-07-03 | ₹4.19 | ₹4.19 | ₹3.77 | ₹3.88 | 8,705 |
| 2026-07-02 | ₹4.20 | ₹4.20 | ₹3.80 | ₹3.83 | 8,992 |
| 2026-07-01 | ₹3.64 | ₹3.88 | ₹3.64 | ₹3.79 | 21,860 |
| 2026-06-30 | ₹3.75 | ₹4.20 | ₹3.60 | ₹3.82 | 66,013 |
| 2026-06-29 | ₹4.20 | ₹4.20 | ₹4.03 | ₹4.07 | 1,162 |
| 2026-06-25 | ₹4.20 | ₹4.20 | ₹4.01 | ₹4.04 | 12,813 |
| 2026-06-24 | ₹4.29 | ₹4.29 | ₹3.85 | ₹4.16 | 10,503 |
| 2026-06-23 | ₹4.14 | ₹4.30 | ₹3.88 | ₹4.14 | 7,777 |
| 2026-06-22 | ₹4.05 | ₹4.32 | ₹4.05 | ₹4.13 | 8,226 |
| 2026-06-19 | ₹4.13 | ₹4.23 | ₹4.07 | ₹4.15 | 10,214 |
| 2026-06-18 | ₹4.34 | ₹4.34 | ₹4.13 | ₹4.13 | 1,382 |
| 2026-06-17 | ₹4.27 | ₹4.27 | ₹4.06 | ₹4.19 | 13,320 |
| 2026-06-16 | ₹4.24 | ₹4.28 | ₹4.11 | ₹4.22 | 23,647 |
| 2026-06-15 | ₹4.25 | ₹4.25 | ₹4.01 | ₹4.15 | 33,227 |
| 2026-06-12 | ₹4.04 | ₹4.26 | ₹4.04 | ₹4.19 | 12,398 |
| 2026-06-11 | ₹4.04 | ₹4.10 | ₹4.00 | ₹4.02 | 926 |
| 2026-06-10 | ₹3.97 | ₹4.12 | ₹3.80 | ₹4.05 | 46,649 |
| 2026-06-09 | ₹4.14 | ₹4.14 | ₹3.66 | ₹3.80 | 40,903 |
| 2026-06-08 | ₹4.00 | ₹4.20 | ₹3.55 | ₹3.80 | 107,078 |
| 2026-06-05 | ₹4.23 | ₹4.23 | ₹4.06 | ₹4.10 | 15,246 |
| 2026-06-04 | ₹4.26 | ₹4.26 | ₹4.01 | ₹4.14 | 2,300 |
| 2026-06-03 | ₹4.25 | ₹4.30 | ₹3.95 | ₹4.03 | 31,982 |
| 2026-06-02 | ₹4.26 | ₹4.30 | ₹3.72 | ₹4.19 | 82,532 |
| 2026-06-01 | ₹4.30 | ₹4.45 | ₹3.71 | ₹3.89 | 53,328 |
| 2026-05-29 | ₹4.16 | ₹4.92 | ₹4.10 | ₹4.23 | 31,473 |
| 2026-05-27 | ₹3.85 | ₹4.24 | ₹3.81 | ₹4.16 | 79,296 |
| 2026-05-26 | ₹4.49 | ₹4.49 | ₹3.51 | ₹3.85 | 184,299 |
| 2026-05-25 | ₹4.84 | ₹4.84 | ₹4.01 | ₹4.18 | 227,759 |
| 2026-05-22 | ₹4.40 | ₹4.77 | ₹4.40 | ₹4.43 | 111,859 |
| 2026-05-21 | ₹4.88 | ₹4.88 | ₹4.50 | ₹4.52 | 40,515 |
| 2026-05-20 | ₹4.89 | ₹4.89 | ₹4.60 | ₹4.65 | 36,816 |
| 2026-05-19 | ₹4.76 | ₹4.92 | ₹4.60 | ₹4.63 | 37,214 |
| 2026-05-18 | ₹4.99 | ₹4.99 | ₹4.50 | ₹4.76 | 24,944 |
| 2026-05-15 | ₹4.71 | ₹4.95 | ₹4.71 | ₹4.80 | 7,258 |
| 2026-05-14 | ₹4.99 | ₹4.99 | ₹4.71 | ₹4.79 | 14,004 |
| 2026-05-13 | ₹4.86 | ₹5.06 | ₹4.46 | ₹4.71 | 40,381 |
| 2026-05-12 | ₹5.05 | ₹5.09 | ₹4.83 | ₹4.85 | 7,054 |
| 2026-05-11 | ₹4.94 | ₹5.13 | ₹4.82 | ₹5.00 | 38,750 |
| 2026-05-08 | ₹5.19 | ₹5.19 | ₹4.94 | ₹4.97 | 63,184 |
| 2026-05-07 | ₹5.06 | ₹5.18 | ₹4.83 | ₹5.05 | 29,856 |
| 2026-05-06 | ₹4.98 | ₹5.25 | ₹4.63 | ₹5.16 | 52,633 |
| 2026-05-05 | ₹5.06 | ₹5.09 | ₹4.90 | ₹5.02 | 31,636 |
| 2026-05-04 | ₹5.05 | ₹5.47 | ₹4.90 | ₹4.94 | 55,717 |
| 2026-04-30 | ₹5.07 | ₹5.15 | ₹4.90 | ₹5.05 | 3,305 |
| 2026-04-29 | ₹5.30 | ₹5.46 | ₹5.00 | ₹5.07 | 47,596 |
| 2026-04-28 | ₹5.11 | ₹5.50 | ₹5.05 | ₹5.20 | 50,589 |
| 2026-04-27 | ₹5.36 | ₹5.69 | ₹5.00 | ₹5.14 | 109,528 |
| 2026-04-24 | ₹5.70 | ₹5.93 | ₹5.30 | ₹5.47 | 61,407 |
| 2026-04-23 | ₹5.79 | ₹5.89 | ₹5.37 | ₹5.70 | 66,739 |
| 2026-04-22 | ₹5.85 | ₹5.85 | ₹5.60 | ₹5.79 | 25,167 |
| 2026-04-21 | ₹5.72 | ₹5.99 | ₹5.65 | ₹5.76 | 15,539 |
| 2026-04-20 | ₹6.20 | ₹6.20 | ₹5.64 | ₹5.72 | 33,099 |
| 2026-04-17 | ₹6.28 | ₹6.28 | ₹5.60 | ₹5.93 | 120,421 |
| 2026-04-16 | ₹6.10 | ₹6.10 | ₹5.69 | ₹5.93 | 140,266 |
| 2026-04-15 | ₹5.60 | ₹5.99 | ₹5.49 | ₹5.94 | 51,916 |
| 2026-04-13 | ₹5.58 | ₹6.49 | ₹5.13 | ₹5.64 | 138,525 |
| 2026-04-10 | ₹5.43 | ₹5.65 | ₹5.33 | ₹5.58 | 51,788 |
| 2026-04-09 | ₹5.34 | ₹5.65 | ₹5.25 | ₹5.32 | 56,143 |
| 2026-04-08 | ₹5.00 | ₹5.45 | ₹5.00 | ₹5.24 | 47,661 |
| 2026-04-07 | ₹4.82 | ₹5.28 | ₹4.71 | ₹4.89 | 34,200 |
| 2026-04-06 | ₹4.79 | ₹5.19 | ₹4.61 | ₹4.89 | 16,816 |
| 2026-04-02 | ₹4.49 | ₹4.96 | ₹4.32 | ₹4.73 | 77,360 |
| 2026-04-01 | ₹4.32 | ₹4.57 | ₹4.19 | ₹4.51 | 22,637 |
| 2026-03-30 | ₹4.61 | ₹4.61 | ₹4.22 | ₹4.30 | 47,206 |
| 2026-03-27 | ₹4.75 | ₹4.98 | ₹4.35 | ₹4.65 | 193,940 |
| 2026-03-25 | ₹4.75 | ₹4.94 | ₹4.75 | ₹4.77 | 43,656 |
| 2026-03-24 | ₹5.12 | ₹5.12 | ₹4.65 | ₹4.80 | 24,132 |
| 2026-03-23 | ₹4.61 | ₹5.06 | ₹4.53 | ₹4.74 | 26,791 |
| 2026-03-20 | ₹5.17 | ₹5.17 | ₹4.81 | ₹4.92 | 8,560 |
| 2026-03-19 | ₹5.00 | ₹5.07 | ₹4.91 | ₹4.99 | 15,965 |
| 2026-03-18 | ₹5.30 | ₹5.40 | ₹4.85 | ₹4.89 | 31,691 |
| 2026-03-17 | ₹5.13 | ₹5.27 | ₹5.00 | ₹5.20 | 13,104 |
| 2026-03-16 | ₹4.96 | ₹5.52 | ₹4.85 | ₹5.13 | 17,690 |
| 2026-03-13 | ₹4.63 | ₹5.11 | ₹4.63 | ₹5.06 | 11,066 |
| 2026-03-12 | ₹4.60 | ₹5.22 | ₹4.60 | ₹4.91 | 28,407 |
| 2026-03-11 | ₹5.34 | ₹5.40 | ₹4.80 | ₹4.95 | 33,031 |
| 2026-03-10 | ₹5.37 | ₹5.39 | ₹4.90 | ₹5.24 | 61,970 |
| 2026-03-09 | ₹5.10 | ₹5.25 | ₹4.75 | ₹4.90 | 6,788 |
| 2026-03-06 | ₹5.15 | ₹5.47 | ₹4.99 | ₹5.00 | 25,563 |
| 2026-03-05 | ₹5.28 | ₹5.77 | ₹5.25 | ₹5.25 | 134,057 |
| 2026-03-04 | ₹5.67 | ₹6.00 | ₹5.47 | ₹5.52 | 32,611 |
| 2026-03-02 | ₹5.80 | ₹5.98 | ₹5.47 | ₹5.75 | 26,526 |
| 2026-02-27 | ₹5.91 | ₹6.14 | ₹5.70 | ₹5.75 | 7,888 |
| 2026-02-26 | ₹6.14 | ₹6.14 | ₹5.60 | ₹5.91 | 39,540 |
| 2026-02-25 | ₹6.03 | ₹6.17 | ₹5.71 | ₹5.89 | 9,125 |
| 2026-02-24 | ₹6.00 | ₹6.45 | ₹5.91 | ₹5.91 | 55,195 |
| 2026-02-23 | ₹6.29 | ₹6.46 | ₹5.90 | ₹6.22 | 26,561 |
| 2026-02-20 | ₹6.00 | ₹6.44 | ₹5.96 | ₹6.18 | 32,409 |
| 2026-02-19 | ₹6.29 | ₹6.29 | ₹5.78 | ₹6.26 | 23,579 |
| 2026-02-18 | ₹6.30 | ₹6.60 | ₹6.00 | ₹6.05 | 2,929 |
| 2026-02-17 | ₹6.83 | ₹6.83 | ₹6.22 | ₹6.30 | 23,356 |
| 2026-02-16 | ₹6.56 | ₹6.56 | ₹6.24 | ₹6.54 | 13,387 |
| 2026-02-13 | ₹6.76 | ₹6.82 | ₹6.56 | ₹6.56 | 24,398 |
| 2026-02-12 | ₹7.24 | ₹7.24 | ₹6.61 | ₹6.90 | 29,297 |
| 2026-02-11 | ₹6.76 | ₹7.08 | ₹6.70 | ₹6.94 | 5,485 |
| 2026-02-10 | ₹6.82 | ₹7.06 | ₹6.77 | ₹6.84 | 36,776 |
| 2026-02-09 | ₹6.51 | ₹7.12 | ₹6.51 | ₹7.11 | 48,969 |
| 2026-02-06 | ₹7.39 | ₹7.39 | ₹6.75 | ₹6.79 | 7,653 |
| 2026-02-05 | ₹7.00 | ₹7.29 | ₹6.63 | ₹7.10 | 10,632 |
| 2026-02-04 | ₹7.07 | ₹7.07 | ₹6.51 | ₹6.97 | 6,581 |
| 2026-02-03 | ₹6.61 | ₹7.24 | ₹6.59 | ₹6.75 | 11,580 |
| 2026-02-02 | ₹7.44 | ₹7.44 | ₹6.93 | ₹6.93 | 9,461 |
| 2026-02-01 | ₹7.40 | ₹7.49 | ₹7.06 | ₹7.29 | 6,280 |
| 2026-01-30 | ₹7.13 | ₹7.53 | ₹6.92 | ₹7.40 | 79,963 |
| 2026-01-29 | ₹7.49 | ₹7.49 | ₹7.01 | ₹7.28 | 20,243 |
| 2026-01-28 | ₹7.00 | ₹7.53 | ₹6.87 | ₹7.37 | 106,310 |
| 2026-01-27 | ₹7.79 | ₹7.81 | ₹7.07 | ₹7.23 | 153,764 |
| 2026-01-23 | ₹6.95 | ₹7.44 | ₹6.75 | ₹7.44 | 74,215 |
| 2026-01-22 | ₹7.39 | ₹7.39 | ₹6.80 | ₹7.09 | 20,344 |
| 2026-01-21 | ₹7.21 | ₹7.50 | ₹6.85 | ₹7.15 | 28,465 |
| 2026-01-20 | ₹7.23 | ₹7.58 | ₹7.21 | ₹7.21 | 11,612 |
| 2026-01-19 | ₹8.13 | ₹8.13 | ₹7.58 | ₹7.58 | 29,814 |
| 2026-01-16 | ₹8.12 | ₹8.12 | ₹7.41 | ₹7.97 | 74,892 |
| 2026-01-14 | ₹7.74 | ₹7.74 | ₹7.74 | ₹7.74 | 14,460 |
| 2026-01-13 | ₹7.38 | ₹7.38 | ₹7.38 | ₹7.38 | 4,320 |
| 2026-01-12 | ₹7.03 | ₹7.03 | ₹7.03 | ₹7.03 | 38,716 |
| 2026-01-09 | ₹6.70 | ₹6.70 | ₹6.70 | ₹6.70 | 66,123 |
| 2026-01-08 | ₹7.10 | ₹7.10 | ₹7.05 | ₹7.05 | 14,313 |
| 2026-01-07 | ₹7.45 | ₹8.00 | ₹7.42 | ₹7.42 | 10,752 |
| 2026-01-06 | ₹7.99 | ₹7.99 | ₹7.25 | ₹7.81 | 62,469 |
| 2026-01-05 | ₹7.61 | ₹8.30 | ₹7.60 | ₹7.63 | 10,648 |
| 2026-01-02 | ₹8.00 | ₹8.20 | ₹7.61 | ₹8.00 | 23,550 |
| 2026-01-01 | ₹7.80 | ₹8.35 | ₹7.80 | ₹8.00 | 26,724 |
KCD Industries India Share Price Performance Analysis (Feb 2019 - Sep 2026)
KCDGROUP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-52.50%
₹8.00 → ₹3.80
Year to Date
Price Volatility
26.50%
Medium Volatility
Year to Date
Average Daily Volume
43,711
Year to Date Average
BSE Exchange
KCD Industries India Share Price History – Frequently Asked Questions
Common questions about KCDGROUP historical data and records. Review KCDGROUP earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of KCD Industries India (KCDGROUP)?
The all-time high share price of KCD Industries India was ₹32.29 recorded on August 14, 2023 on the BSE exchange.
What is the all-time low share price of KCD Industries India (KCDGROUP)?
The all-time low share price of KCD Industries India was ₹2.15 recorded on February 01, 2019 on the BSE exchange.
How can I download KCDGROUP historical share price data?
You can download KCD Industries India 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 KCDGROUP shares?
The highest trading volume day for KCD Industries India was 1,626,811 shares traded on February 04, 2019 on the BSE exchange, with share price at ₹2.25.