As per 8th of December 2025
2,031 Rs. 1,161.00 Rs. 2,357,991.00| # | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1 | 2025-12-08 | KCAB.N0000 | 1180.000 | 1199.000 | 1160.000 | 1161.000 | 59 |
| 2 | 2025-12-05 | KCAB.N0000 | 1199.750 | 1200.000 | 1160.000 | 1162.000 | 70 |
| 3 | 2025-12-03 | KCAB.N0000 | 1188.000 | 1200.000 | 1160.000 | 1193.500 | 186 |
| 4 | 2025-12-02 | KCAB.N0000 | 1160.000 | 1198.000 | 1130.000 | 1178.750 | 79 |
| 5 | 2025-12-01 | KCAB.N0000 | 1100.000 | 1210.000 | 1080.000 | 1139.500 | 125 |
| 6 | 2025-11-28 | KCAB.N0000 | 1089.000 | 1180.000 | 1089.000 | 1105.500 | 75 |
| 7 | 2025-11-27 | KCAB.N0000 | 1085.000 | 1089.000 | 1065.000 | 1075.500 | 29 |
| 8 | 2025-11-26 | KCAB.N0000 | 1100.000 | 1100.000 | 1078.000 | 1080.250 | 27 |
| 9 | 2025-11-11 | KCAB.N0000 | 1148.000 | 1150.000 | 1107.000 | 1110.000 | 64 |
| 10 | 2025-10-30 | KCAB.N0000 | 1160.250 | 1175.000 | 1160.000 | 1168.500 | 62 |
| 11 | 2025-10-17 | KCAB.N0000 | 1133.000 | 1133.000 | 1115.000 | 1130.000 | 110 |
| 12 | 2025-10-15 | KCAB.N0000 | 1195.000 | 1195.000 | 1145.000 | 1164.250 | 191 |
| 13 | 2025-10-10 | KCAB.N0000 | 1350.000 | 1380.000 | 1236.000 | 1242.750 | 641 |
| 14 | 2025-10-09 | KCAB.N0000 | 1196.000 | 1200.000 | 1166.500 | 1179.000 | 76 |
| 15 | 2025-10-08 | KCAB.N0000 | 1210.000 | 1210.000 | 1180.250 | 1193.750 | 81 |
| 16 | 2025-10-07 | KCAB.N0000 | 1244.000 | 1244.000 | 1176.500 | 1202.500 | 105 |
| 17 | 2025-10-03 | KCAB.N0000 | 1234.750 | 1250.000 | 1230.000 | 1244.000 | 82 |
| 18 | 2025-10-01 | KCAB.N0000 | 1210.000 | 1250.000 | 1170.250 | 1221.000 | 153 |
| 19 | 2025-09-04 | KCAB.N0000 | 762.000 | 835.000 | 760.000 | 826.000 | 241 |
| 20 | 2025-08-29 | KCAB.N0000 | 773.000 | 773.000 | 755.750 | 765.000 | 49 |