KCK Industries Ltd (KCKI)

KCKI
🏛️ Inde →
37.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 5.40 5.40 5.40 5.40 0.0M
2023-12-27 4.93 5.50 4.90 5.50 0.1M
2023-12-22 5.70 5.70 5.53 5.53 0.1M
2023-12-20 5.64 5.70 5.18 5.49 0.2M
2023-12-19 5.70 5.85 5.70 5.83 0.1M
2023-12-18 5.39 6.00 5.39 5.62 0.1M
2023-12-11 5.60 5.60 5.60 5.60 0.1M
2023-12-08 5.80 5.80 5.53 5.56 0.1M
2023-12-07 5.59 5.94 5.59 5.94 0.1M
2023-12-06 5.10 5.76 5.10 5.59 0.2M
2023-12-01 4.90 4.90 4.90 4.90 0.0M
2023-11-30 5.08 5.40 5.00 5.16 0.1M
2023-11-29 5.14 5.58 5.14 5.58 0.1M
2023-11-28 5.00 5.20 5.00 5.07 0.1M
2023-11-24 5.00 5.17 4.91 5.05 0.1M
2023-11-12 4.91 4.91 4.91 4.91 0.0M
2023-11-06 5.30 5.30 5.30 5.30 0.0M
2023-11-03 5.40 5.40 5.40 5.40 0.0M
2023-11-02 5.51 5.51 5.40 5.40 0.1M
2023-11-01 5.60 5.60 5.10 5.15 0.1M
2023-10-31 4.91 4.91 4.90 4.90 0.0M
2023-10-26 5.50 5.50 5.50 5.50 0.0M
2023-10-23 5.40 5.58 5.30 5.55 0.1M
2023-10-19 5.30 5.30 5.30 5.30 0.0M
2023-10-18 5.30 5.30 5.30 5.30 0.0M
2023-10-16 5.60 5.66 5.50 5.50 0.1M
2023-10-13 5.50 5.60 5.50 5.55 0.1M
2023-10-12 5.50 5.50 5.50 5.50 0.0M
2023-10-11 5.01 5.40 5.01 5.40 0.1M
2023-10-10 5.00 5.49 5.00 5.49 0.1M
2023-10-09 5.00 5.00 5.00 5.00 0.1M
2023-10-06 4.65 4.65 4.65 4.65 0.0M
2023-09-20 4.64 5.32 4.64 4.65 0.1M
2023-09-18 4.95 4.95 4.95 4.95 0.0M
2023-09-15 4.80 4.80 4.80 4.80 0.0M
2023-09-12 4.66 4.66 4.66 4.66 0.0M
2023-09-07 4.65 4.80 4.65 4.80 0.0M
2023-09-06 5.00 5.00 5.00 5.00 0.0M
2023-09-05 4.80 4.80 4.80 4.80 0.0M
2023-08-31 5.00 5.00 5.00 5.00 0.0M
2023-08-30 5.48 5.48 5.00 5.00 0.0M
2023-08-24 5.00 5.00 5.00 5.00 0.0M
2023-08-22 5.19 5.19 5.19 5.19 0.0M
2023-08-21 4.96 5.00 4.96 5.00 0.0M
2023-08-17 5.00 5.20 5.00 5.20 0.1M
2023-08-16 4.80 4.80 4.61 4.61 0.0M
2023-08-11 4.60 4.60 4.60 4.60 0.0M
2023-08-08 4.62 4.62 4.62 4.62 0.0M
2023-07-26 5.20 5.20 5.20 5.20 0.0M
2023-07-24 5.60 5.60 5.60 5.60 0.0M
2023-07-20 5.60 5.60 5.60 5.60 0.0M
2023-07-18 5.61 5.61 5.61 5.61 0.0M
2023-07-17 5.61 5.61 5.61 5.61 0.0M
2023-07-14 5.62 5.62 5.61 5.61 0.0M
2023-07-13 6.10 6.10 5.10 5.61 0.3M
2023-07-12 5.00 6.00 4.96 5.96 1.0M
2023-07-11 5.11 5.11 4.80 5.00 0.3M
2023-07-10 4.91 5.00 4.68 4.87 0.4M
2023-07-07 4.44 4.88 4.44 4.69 0.1M
2023-07-06 4.34 5.01 4.34 4.43 0.2M
2023-07-05 4.20 4.34 4.20 4.34 0.0M
2023-07-03 4.40 4.40 4.40 4.40 0.0M
2023-06-27 4.01 4.40 4.01 4.40 0.1M
2023-06-22 4.33 4.33 4.01 4.20 0.1M
2023-06-21 4.55 4.55 4.55 4.55 0.0M
2023-06-20 4.46 4.46 4.13 4.30 0.1M
2023-06-19 4.55 4.55 4.12 4.15 0.1M
2023-06-16 4.56 4.56 4.56 4.56 0.0M
2023-06-15 4.20 4.20 4.20 4.20 0.0M
2023-06-14 4.40 4.60 4.40 4.60 0.1M
2023-06-13 4.20 4.40 4.20 4.40 0.1M
2023-06-12 4.40 4.40 4.40 4.40 0.1M
2023-06-06 4.40 4.40 4.40 4.40 0.0M
2023-06-05 4.40 4.40 4.40 4.40 0.0M
2023-06-01 4.80 4.80 4.80 4.80 0.0M
2023-05-31 4.80 4.80 4.80 4.80 0.0M
2023-05-30 4.78 4.78 4.78 4.78 0.0M
2023-05-25 4.78 4.78 4.78 4.78 0.1M
2023-05-24 4.60 4.65 4.60 4.60 0.1M
2023-05-19 4.80 4.80 4.80 4.80 0.0M
2023-05-18 4.70 4.70 4.69 4.70 0.2M
2023-05-17 5.24 5.24 4.66 4.66 0.1M
2023-05-16 5.24 5.24 5.24 5.24 0.0M
2023-05-12 4.92 4.92 4.92 4.92 0.0M
2023-05-08 5.27 5.27 4.82 4.82 0.1M
2023-05-05 4.80 5.08 4.80 5.03 0.2M
2023-05-04 4.66 4.67 4.60 4.60 0.1M
2023-04-28 4.54 4.55 4.54 4.55 0.0M
2023-04-25 3.53 4.45 3.53 4.45 0.0M
2023-04-13 3.99 4.00 3.99 4.00 0.1M
2023-04-12 3.73 3.73 3.73 3.73 0.0M
2023-04-06 3.40 3.40 3.40 3.40 0.0M
2023-04-03 3.69 3.69 3.69 3.69 0.0M
2023-03-31 3.30 3.30 3.30 3.30 0.0M
2023-03-29 3.36 3.44 3.30 3.44 0.2M
2023-03-28 3.30 3.30 3.30 3.30 0.0M
2023-03-27 3.60 3.73 3.40 3.40 0.1M
2023-03-23 3.30 3.30 3.30 3.30 0.0M
2023-03-22 3.24 3.24 3.24 3.24 0.0M
2023-03-21 3.21 3.21 3.21 3.21 0.0M
2023-03-20 3.30 3.30 3.30 3.30 0.0M
2023-03-17 3.14 3.40 3.14 3.40 0.0M
2023-03-13 3.70 3.70 3.70 3.70 0.0M
2023-03-10 3.71 3.71 3.71 3.71 0.0M
2023-03-03 3.95 3.95 3.95 3.95 0.0M
2023-02-27 3.72 4.20 3.70 3.70 0.1M
2023-02-24 4.23 4.23 4.23 4.23 0.0M
2023-02-22 4.05 4.05 3.81 3.93 0.0M
2023-02-21 3.83 3.83 3.83 3.83 0.0M
2023-02-20 3.61 4.18 3.61 4.18 0.0M
2023-02-06 4.40 4.40 4.19 4.19 0.0M
2023-02-02 4.20 4.78 4.20 4.74 0.1M
2023-01-27 4.41 4.46 4.41 4.46 0.0M
2023-01-25 4.16 4.59 4.16 4.59 0.0M
2023-01-24 4.80 4.80 4.80 4.80 0.0M
2023-01-23 4.60 4.88 4.60 4.88 0.0M
2023-01-19 5.19 5.25 4.05 4.60 0.1M
2023-01-18 3.65 4.45 3.65 4.42 0.2M
2023-01-16 4.20 4.20 4.17 4.17 0.0M
2023-01-11 3.94 3.94 3.94 3.94 0.0M
2023-01-10 3.60 3.60 3.60 3.60 0.0M
2023-01-03 3.55 3.55 3.55 3.55 0.0M