NSE: KLL | Series: SM
-
LTP
92.95
1.95 (2.14 %) -
Open
90.05
91.75 -
High
93.00
91.75 -
Low
90.00
89.60 -
Close
92.45
91.00 -
52W High
148.00
01 Jan, 1970 -
52W Low
70.00
20 Mar, 2025
Upper Circuit: 109.20
Lower Circuit: 72.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 90.05 | 93.00 | 90.00 | 92.95 | 92.45 | 1.45 | 1.59 | 148.00 | 70.00 | 7,200 | 6.61 Lakh | 9 |
| 16 Apr, 2025 | 91.75 | 91.75 | 89.60 | 91.00 | 91.00 | -0.70 | -0.76 | 148.00 | 70.00 | 20,800 | 18.85 Lakh | 25 |
| 15 Apr, 2025 | 89.15 | 93.00 | 89.00 | 92.00 | 91.70 | 4.00 | 4.56 | 148.00 | 70.00 | 29,600 | 26.98 Lakh | 37 |
| 11 Apr, 2025 | 76.20 | 89.00 | 75.10 | 88.00 | 87.70 | 13.50 | 18.19 | 148.00 | 70.00 | 105,600 | 89.63 Lakh | 125 |
| 09 Apr, 2025 | 77.75 | 77.75 | 71.60 | 73.50 | 74.20 | -3.55 | -4.57 | 148.00 | 70.00 | 24,800 | 18.50 Lakh | 31 |
| 08 Apr, 2025 | 76.10 | 78.00 | 76.00 | 77.75 | 77.75 | 3.70 | 5 | 148.00 | 70.00 | 5,600 | 4.32 Lakh | 7 |
| 07 Apr, 2025 | 74.15 | 77.40 | 73.20 | 74.95 | 74.05 | -5.85 | -7.32 | 148.00 | 70.00 | 47,200 | 35.95 Lakh | 23 |
| 04 Apr, 2025 | 82.25 | 82.35 | 79.90 | 79.90 | 79.90 | -2.35 | -2.86 | 148.00 | 70.00 | 16,800 | 13.64 Lakh | 19 |
| 03 Apr, 2025 | 80.50 | 82.80 | 80.00 | 82.55 | 82.25 | 3.05 | 3.85 | 148.00 | 70.00 | 24,800 | 20.25 Lakh | 31 |
| 02 Apr, 2025 | 77.00 | 81.95 | 76.50 | 79.45 | 79.20 | 3.15 | 4.14 | 148.00 | 70.00 | 56,800 | 44.94 Lakh | 71 |
| 01 Apr, 2025 | 74.00 | 76.25 | 73.00 | 76.10 | 76.05 | 5.20 | 7.34 | 148.00 | 70.00 | 28,800 | 21.49 Lakh | 36 |
| 28 Mar, 2025 | 71.50 | 73.85 | 70.70 | 71.00 | 70.85 | -1.05 | -1.46 | 148.00 | 70.00 | 84,800 | 60.77 Lakh | 81 |
| 27 Mar, 2025 | 74.80 | 75.60 | 71.30 | 71.30 | 71.90 | -3.00 | -4.01 | 148.00 | 70.00 | 123,200 | 90.56 Lakh | 128 |
| 26 Mar, 2025 | 78.00 | 78.00 | 72.55 | 74.50 | 74.90 | -3.10 | -3.97 | 148.00 | 70.00 | 135,200 | 1.02 Crore | 106 |
| 25 Mar, 2025 | 80.55 | 80.55 | 76.00 | 78.00 | 78.00 | -2.60 | -3.23 | 148.00 | 70.00 | 79,200 | 61.67 Lakh | 65 |
| 24 Mar, 2025 | 81.70 | 81.80 | 77.00 | 81.00 | 80.60 | 1.35 | 1.7 | 148.00 | 70.00 | 66,400 | 52.90 Lakh | 77 |
| 21 Mar, 2025 | 76.10 | 79.80 | 76.10 | 79.25 | 79.25 | 1.40 | 1.8 | 148.00 | 70.00 | 80,000 | 62.81 Lakh | 86 |
| 20 Mar, 2025 | 83.00 | 85.00 | 70.00 | 77.50 | 77.85 | -5.15 | -6.2 | 148.00 | 70.00 | 113,600 | 87.58 Lakh | 136 |
| 19 Mar, 2025 | 79.45 | 84.00 | 78.00 | 83.00 | 83.00 | 3.55 | 4.47 | 148.00 | 71.00 | 17,600 | 14.26 Lakh | 22 |