Advertisement
U.S. markets closed

KBC Global Limited (KBCGLOBAL.NS)

NSE - NSE Real Time Price. Currency in INR
2.3100+0.0800 (+3.59%)
At close: 06:59PM IST
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20242.23002.23002.23002.23002.2300-
Oct 31, 20242.24002.26002.19002.23002.230016,705,610
Oct 30, 20242.18002.27002.12002.23002.230027,894,494
Oct 29, 20242.17002.19002.11002.17002.170017,079,149
Oct 28, 20242.01002.16001.99002.14002.140031,316,179
Oct 25, 20242.08002.10002.06002.06002.06008,675,832
Oct 24, 20242.29002.30002.17002.17002.170010,948,820
Oct 23, 20242.31002.33002.27002.29002.290017,008,689
Oct 22, 20242.31002.34002.29002.32002.320031,932,100
Oct 21, 20242.35002.36002.27002.30002.300037,232,623
Oct 18, 20242.33002.37002.29002.34002.340043,223,124
Oct 17, 20242.33002.35002.31002.32002.320031,177,371
Oct 16, 20242.34002.36002.31002.32002.320024,047,192
Oct 15, 20242.29002.36002.25002.35002.350041,090,195
Oct 14, 20242.26002.33002.25002.30002.300040,048,869
Oct 11, 20242.21002.30002.20002.27002.270030,759,175
Oct 10, 20242.14002.24002.14002.23002.230035,934,005
Oct 09, 20242.07002.17002.07002.15002.150020,542,832
Oct 08, 20242.00002.12001.97002.08002.080043,940,263
Oct 07, 20242.20002.22002.08002.08002.080022,651,283
Oct 04, 20242.10002.20002.09002.19002.190017,510,708
Oct 03, 20242.02002.12002.02002.11002.110019,725,735
Oct 01, 20242.01002.07002.00002.05002.050012,481,665
Sep 30, 20242.00002.07001.91002.05002.050017,393,569
Sep 27, 20242.00002.03001.95001.99001.990010,160,746
Sep 26, 20241.95002.01001.94002.00002.00009,345,460
Sep 25, 20241.98001.99001.93001.96001.96005,202,369
Sep 24, 20242.01002.02001.95001.97001.97007,804,432
Sep 23, 20242.04002.04001.97001.97001.970015,923,934
Sep 20, 20241.90001.96001.86001.95001.95008,334,293
Sep 19, 20241.92001.95001.83001.90001.90009,942,475
Sep 18, 20241.97001.98001.92001.92001.92006,235,970
Sep 17, 20241.96001.97001.94001.96001.96008,747,190
Sep 16, 20241.94001.97001.94001.95001.95006,798,280
Sep 13, 20241.97001.98001.94001.94001.940013,315,060
Sep 12, 20241.93001.96001.91001.95001.950013,840,975
Sep 11, 20241.86001.92001.84001.90001.90009,355,628
Sep 10, 20241.81001.86001.75001.84001.840010,205,473
Sep 09, 20241.82001.83001.75001.81001.81005,781,188
Sep 06, 20241.74001.79001.69001.78001.780010,715,330
Sep 05, 20241.78001.78001.71001.73001.73003,721,689
Sep 04, 20241.67001.73001.67001.72001.72003,706,860
Sep 03, 20241.69001.70001.67001.68001.68001,364,503
Sep 02, 20241.70001.70001.66001.67001.67001,887,205
Aug 30, 20241.69001.70001.67001.68001.68001,910,397
Aug 29, 20241.72001.72001.69001.69001.69001,613,035
Aug 28, 20241.68001.72001.68001.70001.70001,483,650
Aug 27, 20241.70001.72001.69001.69001.69001,594,076
Aug 26, 20241.73001.73001.69001.70001.70002,609,296
Aug 23, 20241.72001.74001.68001.72001.72003,169,219
Aug 22, 20241.78001.79001.69001.70001.70004,417,931
Aug 21, 20241.79001.80001.73001.76001.76001,860,875
Aug 20, 20241.76001.80001.75001.77001.77002,039,915
Aug 19, 20241.66001.73001.66001.73001.73002,665,355
Aug 16, 20241.75001.76001.64001.65001.65008,090,886
Aug 14, 20241.78001.78001.72001.73001.73002,477,634
Aug 13, 20241.79001.80001.76001.76001.76001,999,371
Aug 12, 20241.80001.82001.77001.78001.78002,037,051
Aug 09, 20241.80001.84001.79001.80001.80002,141,467
Aug 08, 20241.83001.83001.80001.80001.80002,378,139
Aug 07, 20241.82001.85001.79001.83001.83001,867,222
Aug 06, 20241.80001.84001.77001.78001.78003,291,026
Aug 05, 20241.85001.87001.78001.79001.79005,809,175
Aug 02, 20241.86001.90001.86001.87001.87002,569,922
Aug 01, 20241.94001.94001.88001.88001.88003,811,333
Jul 31, 20241.94001.96001.92001.92001.92002,315,792
Jul 30, 20241.94001.99001.93001.94001.94003,056,060
Jul 29, 20242.05002.05001.94001.96001.96005,803,969
Jul 26, 20242.00002.06001.97002.05002.050010,365,117
Jul 25, 20241.94002.01001.88001.97001.97006,858,958
Jul 24, 20241.93001.99001.88001.94001.94005,847,293
Jul 23, 20241.87001.93001.83001.92001.92006,367,473
Jul 22, 20241.86001.88001.82001.84001.84002,485,945
Jul 19, 20241.92001.94001.85001.86001.86004,463,246
Jul 18, 20241.90001.94001.85001.92001.92004,680,512
Jul 16, 20241.93002.01001.87001.90001.90007,512,344
Jul 15, 20242.00002.02001.95001.97001.97006,045,729
Jul 12, 20242.06002.08001.98001.98001.980010,316,938
Jul 11, 20241.95002.07001.92002.02002.020015,249,074
Jul 10, 20242.03002.03001.91001.94001.940014,799,441
Jul 09, 20242.13002.13002.01002.02002.020023,884,403
Jul 08, 20242.20002.23002.07002.10002.100028,152,447
Jul 05, 20242.00002.21001.98002.19002.190089,106,749
Jul 04, 20242.10002.15001.97002.01002.010046,389,782
Jul 03, 20241.85002.01001.84002.01002.010043,861,114
Jul 02, 20241.82001.88001.81001.83001.830012,654,799
Jul 01, 20241.80001.83001.79001.81001.81006,057,389
Jun 28, 20241.82001.86001.76001.79001.790011,171,870
Jun 27, 20241.85001.86001.81001.81001.81008,708,293
Jun 26, 20241.87001.89001.78001.84001.840013,950,660
Jun 25, 20241.94001.95001.85001.85001.850016,298,784
Jun 24, 20241.81001.96001.80001.93001.930033,250,589
Jun 21, 20241.83001.87001.78001.79001.790016,299,771
Jun 20, 20241.88001.91001.80001.81001.810016,499,846
Jun 19, 20241.97001.98001.76001.88001.880042,147,685
Jun 18, 20241.90001.90001.78001.90001.900072,561,249
Jun 14, 20241.61001.74001.60001.73001.730022,100,819
Jun 13, 20241.60001.64001.58001.59001.590010,053,988
Jun 12, 20241.68001.72001.57001.58001.580034,200,032
Jun 11, 20241.73001.73001.67001.68001.68006,196,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...