BSE · KLGCAP · stock
KLG Capital Services Limited (KLGCAP) stock price history
Every BSE trading session of KLG Capital Services Limited from Jun 24, 2002 to Sep 25, 2026: 6,027 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KLGCAP adjusted close, 2002 to 2026
- ₹558.90
- All time high, 2008
- ₹20.90
- 52 week high, ₹16.63 low
- 6,027
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KLGCAP key facts
- KLG Capital Services Limited (KLGCAP) closed at ₹19.25 on Sep 25, 2026 on BSE.
- KLGCAP's all time high close is ₹558.90, set on Sep 11, 2008; its all time low close is ₹4.57 on Dec 3, 2019.
- KLGCAP's 52 week range is ₹16.63 to ₹20.90.
- KLGCAP returned +10.0% over the year to Sep 25, 2026 and +149.0% over five years.
- Over ten years KLGCAP returned +52%, +4.3% a year compounded.
- KLGCAP's deepest drawdown was -99.2% from Sep 11, 2008 to Dec 3, 2019.
- DataCedar holds 6,027 daily sessions of KLGCAP history from Jun 24, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KLGCAP price chart, 2002 to 2026
KLGCAP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -0.3% |
| 6 months | -7.0% |
| Year to date | -7.9% |
| 1 year | +10.0% |
| 3 years | +211.5% |
| 5 years | +149.0% |
| 10 years | +52.1% |
| Since Jun 24, 2002 | +1.3% |
| Compound annual growth, 24.3 years | +0.1% |
KLGCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹558.90 on Sep 11, 2008
- All time low close
- ₹4.57 on Dec 3, 2019
- 52 week high
- ₹20.90 on Dec 29, 2025
- 52 week low
- ₹16.63 on Sep 29, 2025
- Deepest drawdown
- -99.2% from Sep 11, 2008 to Dec 3, 2019, not yet recovered
- Best single session
- +20.0% on Dec 11, 2006
- Worst single session
- -35.5% on Aug 12, 2002
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2024, +211%
- Worst calendar year
- 2011, -62%
KLGCAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 24, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹20.90 | ₹20.90 | ₹17.57 | ₹19.25 | -7.9% | 1.4K | 186 |
| 2025 | ₹18.97 | ₹21.87 | ₹13.88 | ₹20.90 | +10.2% | 42.9K | 248 |
| 2024 | ₹6.09 | ₹19.47 | ₹6.09 | ₹18.97 | +211.5% | 33.2K | 245 |
| 2023 | ₹11.97 | ₹11.97 | ₹5.32 | ₹6.09 | -46.6% | 41.9K | 245 |
| 2022 | ₹11.91 | ₹12.72 | ₹9.00 | ₹11.40 | +0.4% | 25.5K | 248 |
| 2021 | ₹14.95 | ₹15.76 | ₹6.50 | ₹11.35 | -21.0% | 114.6K | 248 |
| 2020 | ₹7.85 | ₹14.99 | ₹6.77 | ₹14.36 | +82.9% | 39.3K | 251 |
| 2019 | ₹8.55 | ₹8.55 | ₹4.35 | ₹7.85 | -12.8% | 69.9K | 243 |
| 2018 | ₹14.20 | ₹18.15 | ₹6.59 | ₹9.00 | -33.5% | 156.7K | 246 |
| 2017 | ₹20.40 | ₹20.50 | ₹8.00 | ₹13.53 | -33.7% | 116.7K | 248 |
| 2016 | ₹30.00 | ₹30.00 | ₹11.60 | ₹20.40 | -32.0% | 28.9K | 246 |
| 2015 | ₹18.25 | ₹54.50 | ₹17.00 | ₹30.00 | +57.9% | 128.6K | 246 |
| 2014 | ₹20.40 | ₹40.00 | ₹18.05 | ₹19.00 | -6.9% | 41K | 244 |
| 2013 | ₹26.35 | ₹38.05 | ₹17.15 | ₹20.40 | -23.0% | 72.9K | 248 |
| 2012 | ₹29.40 | ₹48.65 | ₹25.00 | ₹26.50 | -11.2% | 147.9K | 245 |
| 2011 | ₹80.40 | ₹102.90 | ₹28.00 | ₹29.85 | -62.5% | 421.3K | 246 |
| 2010 | ₹89.90 | ₹161.75 | ₹71.10 | ₹79.55 | -8.1% | 820.1K | 250 |
| 2009 | ₹104.75 | ₹190.20 | ₹34.25 | ₹86.60 | -8.7% | 647.2K | 243 |
| 2008 | ₹36.15 | ₹563.10 | ₹25.30 | ₹94.90 | +175.5% | 3.9M | 246 |
| 2007 | ₹28.05 | ₹34.45 | ₹11.28 | ₹34.45 | +16.7% | 804.7K | 248 |
| 2006 | ₹10.50 | ₹42.18 | ₹9.76 | ₹29.52 | +181.1% | 396K | 247 |
| 2005 | ₹10.00 | ₹22.90 | ₹10.00 | ₹10.50 | +5.0% | 249K | 250 |
| 2004 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 0.0% | 0 | 262 |
| 2003 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 0.0% | 0 | 261 |
| 2002 | ₹19.00 | ₹19.00 | ₹10.00 | ₹10.00 | n/a | 197 | 137 |
KLGCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.25 | -5.0% |
| August 2026 | ₹20.26 | 0.0% |
| July 2026 | ₹20.26 | +5.0% |
| June 2026 | ₹19.30 | 0.0% |
| May 2026 | ₹19.30 | +9.8% |
| April 2026 | ₹17.57 | -10.6% |
| March 2026 | ₹19.66 | -5.9% |
| February 2026 | ₹20.90 | 0.0% |
| January 2026 | ₹20.90 | 0.0% |
| December 2025 | ₹20.90 | +5.0% |
| November 2025 | ₹19.90 | -1.7% |
| October 2025 | ₹20.24 | +15.7% |
About the KLGCAP data
Daily bars. 6,027 sessions from Jun 24, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KLGCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KKSHL KK Shah Hospitals Limited
- KKSILK K K Silk Mills Limited
- KLASSROOM Fusion Klassroom Edutech Limited
- KLBRENG-B Kilburn Engineering Limited
- KLIFESTYL K-Lifestyle & Industries Limited
- KLRFM Kovilpatti Lakshmi Roller Flour Mills Limited
- KMCSHIL KMC Speciality Hospitals (India) Limited
- KMEW Knowledge Marine & Engineering Works Limited
Common questions
KLGCAP share price history
