Kewal Kiran Clothing Ltd (KKCL)

KKCL
🏛️ Indien →
548.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 572.00 574.90 545.00 548.95 0.0M
2025-09-25 582.40 582.70 567.90 572.70 0.0M
2025-09-24 587.30 591.00 575.30 579.40 0.0M
2025-09-23 585.95 595.00 578.00 592.00 0.1M
2025-09-22 579.00 587.00 573.25 581.85 0.1M
2025-09-19 571.50 580.00 560.35 570.40 0.2M
2025-09-18 552.70 570.00 552.70 565.00 0.1M
2025-09-17 561.70 569.00 547.00 549.85 0.1M
2025-09-16 538.00 565.00 526.85 558.80 0.2M
2025-09-15 530.20 545.95 529.75 534.25 0.0M
2025-09-12 539.15 541.00 526.10 527.40 0.0M
2025-09-11 538.80 554.80 532.75 534.85 0.1M
2025-09-10 535.00 549.70 521.15 535.95 0.0M
2025-09-09 523.00 537.55 518.00 532.75 0.0M
2025-09-08 521.25 528.80 513.80 520.30 0.0M
2025-09-05 533.00 533.00 522.00 523.25 0.0M
2025-09-04 526.10 532.00 522.40 530.25 0.0M
2025-09-03 516.40 522.00 512.05 520.25 0.0M
2025-09-02 510.65 521.00 507.60 513.70 0.0M
2025-09-01 502.65 517.70 502.00 515.30 0.0M
2025-08-29 509.50 511.60 501.25 502.65 0.0M
2025-08-28 523.45 525.00 505.00 508.90 0.0M
2025-08-26 506.00 526.50 503.15 521.40 0.1M
2025-08-25 517.00 517.00 506.55 509.35 0.0M
2025-08-22 514.50 521.30 511.00 515.20 0.0M
2025-08-21 517.00 520.80 512.15 516.35 0.0M
2025-08-20 505.45 516.50 500.00 514.35 0.0M
2025-08-19 505.30 513.00 500.60 504.50 0.0M
2025-08-18 499.00 514.85 498.20 505.30 0.2M
2025-08-14 510.75 511.95 488.30 493.45 0.1M
2025-08-13 513.50 532.00 500.00 508.20 0.1M
2025-08-12 522.50 526.85 508.00 510.85 0.0M
2025-08-11 551.45 551.45 521.35 524.30 0.1M
2025-08-08 567.95 567.95 536.80 548.65 0.1M
2025-08-07 557.00 572.00 547.85 567.95 0.0M
2025-08-06 568.30 568.30 555.25 557.80 0.0M
2025-08-05 550.00 569.50 546.85 565.35 0.0M
2025-08-04 557.10 560.00 547.80 551.85 0.0M
2025-08-01 557.00 563.90 550.85 557.10 0.0M
2025-07-31 550.00 559.80 536.30 556.05 0.1M
2025-07-30 562.95 564.05 550.00 558.55 0.0M
2025-07-29 534.30 569.05 534.00 561.85 0.1M
2025-07-28 541.90 545.95 516.20 534.30 0.1M
2025-07-25 556.50 556.50 542.80 546.90 0.0M
2025-07-24 562.00 566.10 549.00 553.60 0.0M
2025-07-23 561.70 573.85 556.25 563.10 0.1M
2025-07-22 552.65 563.00 548.55 558.80 0.0M
2025-07-21 551.05 554.60 545.55 549.85 0.0M
2025-07-18 564.00 565.20 548.65 555.40 0.0M
2025-07-17 564.00 570.20 555.85 561.30 0.1M
2025-07-16 548.50 569.20 548.00 563.65 0.0M
2025-07-15 546.70 560.35 545.85 548.50 0.0M
2025-07-14 557.00 562.30 542.10 549.50 0.1M
2025-07-11 570.75 572.35 552.85 556.50 0.1M
2025-07-10 568.00 575.95 565.65 570.50 0.1M
2025-07-09 564.50 579.50 564.50 566.20 0.1M
2025-07-08 566.00 579.45 561.65 564.60 0.0M
2025-07-07 575.00 586.80 570.00 571.20 0.1M
2025-07-04 579.20 583.00 565.95 578.65 0.1M
2025-07-03 547.00 581.45 547.00 577.50 0.3M
2025-07-02 525.95 564.00 520.00 549.30 0.4M
2025-07-01 518.00 529.90 509.95 524.40 0.1M
2025-06-30 503.90 519.90 501.60 515.30 0.3M
2025-06-27 502.90 506.00 495.80 501.25 0.1M
2025-06-26 495.00 504.90 495.00 500.30 0.1M
2025-06-25 499.60 506.70 495.75 499.00 0.0M
2025-06-24 502.15 510.00 495.00 497.00 0.1M
2025-06-23 493.25 504.00 487.05 501.70 0.1M
2025-06-20 481.30 499.80 478.75 496.70 0.3M
2025-06-19 496.30 504.45 429.00 480.25 0.0M
2025-06-18 499.90 499.90 483.90 496.30 0.2M
2025-06-17 505.60 506.80 495.00 499.90 0.2M
2025-06-16 513.00 517.85 496.55 505.60 0.1M
2025-06-13 508.00 515.60 500.00 511.00 0.1M
2025-06-12 523.10 525.05 508.60 518.90 0.1M
2025-06-11 518.90 544.75 512.20 523.40 0.2M
2025-06-10 502.00 519.80 493.15 513.80 0.2M
2025-06-09 486.80 502.75 473.90 499.30 0.2M
2025-06-06 456.00 486.00 456.00 484.40 0.2M
2025-06-05 440.00 454.00 440.00 452.95 0.2M
2025-06-04 442.80 445.00 434.80 441.70 0.0M
2025-06-03 444.85 447.00 438.65 440.45 0.1M
2025-06-02 432.00 444.00 429.60 441.10 0.1M
2025-05-30 433.20 437.90 428.45 433.25 0.1M
2025-05-29 437.40 439.80 425.00 430.95 0.1M
2025-05-28 443.00 443.00 431.90 435.15 0.0M
2025-05-27 445.80 449.90 439.00 440.80 0.0M
2025-05-26 449.00 454.60 441.25 443.50 0.0M
2025-05-23 450.15 453.20 445.80 449.85 0.0M
2025-05-22 454.20 462.30 445.30 449.90 0.0M
2025-05-21 455.10 456.80 445.30 451.80 0.0M
2025-05-20 460.00 461.00 450.00 451.00 0.0M
2025-05-19 461.75 471.95 457.00 459.75 0.1M
2025-05-16 467.15 467.15 451.90 454.95 0.0M
2025-05-15 460.80 466.70 458.50 462.50 0.0M
2025-05-14 455.65 467.65 454.55 458.50 0.0M
2025-05-13 461.55 477.45 445.15 455.65 0.1M
2025-05-12 446.00 474.00 446.00 469.35 0.1M
2025-05-09 436.50 442.00 430.15 440.15 0.0M
2025-05-08 441.85 454.90 440.00 440.55 0.0M
2025-05-07 426.80 444.95 425.55 440.75 0.1M
2025-05-06 443.30 445.90 428.05 430.75 0.0M
2025-05-05 438.05 446.70 431.00 441.00 0.0M
2025-05-02 437.00 444.30 429.20 438.05 0.1M
2025-04-30 453.50 453.50 433.30 438.15 0.0M
2025-04-29 455.25 460.00 448.20 451.10 0.0M
2025-04-28 455.00 461.70 450.05 452.90 0.0M
2025-04-25 470.10 472.40 452.00 459.70 0.0M
2025-04-24 471.00 474.00 461.70 470.10 0.0M
2025-04-23 466.50 476.40 462.30 468.55 0.1M
2025-04-22 466.05 471.35 459.95 464.05 0.1M
2025-04-21 460.00 475.00 460.00 465.45 0.0M
2025-04-17 463.60 463.60 451.95 461.05 0.0M
2025-04-16 460.90 472.10 458.05 461.20 0.0M
2025-04-15 449.75 465.00 449.65 458.45 0.0M
2025-04-11 442.55 453.90 439.80 448.55 0.1M
2025-04-09 439.25 442.10 431.35 437.85 0.1M
2025-04-08 443.55 450.00 439.50 440.95 0.0M
2025-04-07 430.00 444.95 425.00 440.20 0.1M
2025-04-04 471.00 471.00 457.00 460.65 0.0M
2025-04-03 462.90 475.00 454.00 468.50 0.1M
2025-04-02 457.85 465.00 456.00 460.50 0.0M
2025-04-01 462.70 473.90 459.65 460.70 0.0M
2025-03-28 461.25 473.90 456.15 460.25 0.0M
2025-03-27 469.70 478.45 459.00 461.05 0.1M
2025-03-26 479.00 479.60 470.90 472.05 0.1M
2025-03-25 485.50 489.45 470.05 477.05 0.1M
2025-03-24 485.40 495.05 477.65 483.00 0.1M
2025-03-21 481.90 490.05 481.30 484.20 0.1M
2025-03-20 475.90 485.55 475.65 481.90 0.1M
2025-03-19 466.15 482.00 466.15 473.55 0.1M
2025-03-18 472.00 479.30 456.65 464.90 0.3M
2025-03-17 467.50 481.90 467.50 473.15 0.0M
2025-03-13 465.30 474.50 460.05 469.10 0.0M
2025-03-12 460.80 464.95 454.90 460.30 0.1M
2025-03-11 463.00 470.00 455.35 460.80 0.0M
2025-03-10 489.00 491.05 463.35 468.65 0.0M
2025-03-07 492.40 502.95 485.00 491.05 0.0M
2025-03-06 482.00 493.80 480.75 489.80 0.0M
2025-03-05 464.90 483.85 464.60 479.50 0.0M
2025-03-04 467.10 485.30 461.20 464.90 0.1M
2025-03-03 468.20 479.90 450.00 473.20 0.1M
2025-02-28 482.70 484.10 460.05 465.75 0.1M
2025-02-27 499.40 499.40 485.00 487.15 0.0M
2025-02-25 495.15 499.25 489.50 494.10 0.1M
2025-02-24 495.00 502.70 489.95 495.15 0.1M
2025-02-21 519.65 526.60 498.60 500.05 0.1M
2025-02-20 523.60 528.45 514.55 520.65 0.1M
2025-02-19 522.40 533.00 515.00 520.85 0.0M
2025-02-18 548.50 548.50 520.05 527.15 0.0M
2025-02-17 535.85 543.90 519.20 541.10 0.1M
2025-02-14 548.70 548.70 535.20 540.75 0.1M
2025-02-13 549.20 563.85 534.80 550.20 0.0M
2025-02-12 524.80 571.75 496.55 557.55 0.1M
2025-02-11 535.00 538.05 509.00 522.05 0.0M
2025-02-10 536.55 551.90 530.00 540.60 0.1M
2025-02-07 559.40 568.25 552.75 562.05 0.0M
2025-02-06 557.00 572.45 546.00 562.80 0.0M
2025-02-05 552.00 561.00 547.15 554.05 0.0M
2025-02-04 565.60 568.85 540.00 545.05 0.0M
2025-02-03 567.20 573.80 558.00 569.00 0.0M
2025-02-01 544.00 580.00 543.55 572.45 0.0M
2025-01-31 528.90 561.90 523.15 554.20 0.0M
2025-01-30 525.50 529.00 515.40 526.30 0.0M
2025-01-29 516.55 534.90 515.05 519.60 0.1M
2025-01-28 528.65 528.65 507.00 520.10 0.0M
2025-01-27 527.30 529.75 514.10 526.10 0.0M
2025-01-24 526.00 534.15 523.20 531.25 0.0M
2025-01-23 521.50 536.45 516.55 523.20 0.0M
2025-01-22 527.50 535.60 519.70 526.30 0.0M
2025-01-21 545.05 546.85 527.00 531.80 0.0M
2025-01-20 547.90 547.95 532.35 545.05 0.1M
2025-01-17 548.00 553.25 536.05 542.20 0.0M
2025-01-16 546.90 552.45 533.25 541.80 0.1M
2025-01-15 541.55 547.35 532.55 544.05 0.1M
2025-01-14 518.80 553.90 516.25 546.20 0.0M
2025-01-13 536.00 544.65 510.00 516.10 0.0M
2025-01-10 560.70 561.05 542.15 548.65 0.0M
2025-01-09 568.80 568.80 556.15 560.70 0.0M
2025-01-08 577.00 583.95 559.35 565.85 0.1M
2025-01-07 576.50 585.55 568.00 576.60 0.0M
2025-01-06 602.55 602.55 570.60 576.30 0.0M
2025-01-03 612.50 616.05 594.00 595.90 0.0M
2025-01-02 608.00 618.00 603.00 609.75 0.0M
2025-01-01 586.80 607.70 585.05 602.45 0.0M