KG Petrochem share price history

BSE: 531609Textiles & ApparelsSmall Cap

KG Petrochem Ltd. · Face value ₹10 · Listed Apr 1996

₹185.00₹7.95 (4.49%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹177.05.

28 Oct: open ₹185.90, high ₹185.90, low ₹185.00

52-week range of traded prices to 28 Oct 2026

₹152.90Low, 9 Sep 2026₹284.00High, 24 Nov 2025

Market cap: ₹97 Cr2,867th largest listed
P/E: 34.70
P/B: 0.52
Dividend yield: Nonein the last 12 months
ROE: 1.5%
ROCE: 0.9%
Debt to equity: 0.46
Volume, BSE: 3

KG Petrochem share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

KG Petrochem's share price is on record from 22 Jul 2009, when it closed at ₹9.03, to 28 Oct 2026. Its highest close was ₹424.60 on 10 Nov 2021 and its lowest ₹8.80 on 11 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	185.00	−10.2%	254.65	155.70	206.10	264.35	152.90	5,525
2025	206.10	−31.1%	335.15	196.20	299.15	338.80	193.10	75,602
2024	299.15	+47.2%	301.40	192.00	208.00	316.45	185.20	77,251
2023	203.20	−6.9%	224.95	175.50	216.95	241.00	174.00	82,253
2022	218.35	−28.4%	371.65	201.70	296.30	399.95	200.00	1,22,840
2021	305.00	+99.2%	424.60	145.70	153.15	443.50	144.05	2,15,266
2020	153.15	+104.5%	163.20	47.05	74.90	166.00	46.80	4,23,167
2019	74.90	−2.7%	101.85	67.80	80.85	102.90	65.00	19,313
2018	77.00	−37.6%	122.95	60.45	118.00	128.10	60.45	61,764
2017	123.45	+43.1%	150.00	87.20	90.00	151.00	86.65	1,04,774
2016	86.25	+32.5%	141.10	47.25	68.35	141.10	47.25	2,11,835
2015	65.10	+88.4%	65.10	18.75	33.90	65.10	18.75	6,94,851
2014	34.55	+262.9%	46.50	9.99	9.99	48.80	9.99	1,06,060
2013	9.52	−53.9%	19.65	8.80	19.65	19.65	8.70	4,25,456
2012	20.65	+18.3%	23.95	17.00	18.30	24.00	17.00	9,422
2011	17.45	−4.9%	17.45	17.45	17.45	17.45	17.45	100
2010	18.35	−16.8%	21.50	17.50	20.95	21.50	17.50	4,200
2009	22.05	–	24.45	9.03	9.03	24.50	9.03	15,300

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 14 Feb 2012. 2011 is from its first session, 30 May 2011. 2009 is from its first session, 22 Jul 2009. The close is the year's last trade for 2011 (30 May 2011), 2010 (20 Aug 2010) and 2009 (10 Dec 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	185.00	−1.1%	177.65	204.00	175.75	210
Sep 2026	187.00	+12.7%	174.00	198.35	152.90	2,052
Aug 2026	165.95	−5.7%	180.00	195.10	165.25	615
Jul 2026	176.00	+0.5%	175.90	176.00	175.25	37
Jun 2026	175.05	−6.9%	188.00	194.30	167.05	314
May 2026	188.05	−6.1%	200.25	206.85	182.00	167
Apr 2026	200.25	−9.4%	221.00	231.00	198.00	1,209
Mar 2026	221.00	0.0%	221.00	221.00	221.00	15
Feb 2026	221.00	+10.5%	190.05	221.00	182.00	142
Jan 2026	200.00	−3.0%	206.10	264.35	200.00	764
Dec 2025	206.10	−7.6%	239.70	248.70	193.10	3,086
Nov 2025	223.05	−14.9%	245.20	284.00	210.05	2,748
Oct 2025	261.95	+1.7%	248.00	268.00	230.05	1,636
Sep 2025	257.45	+0.6%	244.90	266.90	221.50	2,323
Aug 2025	255.80	−1.6%	277.95	284.70	239.90	4,002
Jul 2025	260.00	−7.1%	270.00	278.95	250.10	1,561
Jun 2025	279.75	+4.1%	255.00	328.00	232.65	19,793
May 2025	268.75	+16.1%	255.00	285.50	215.00	13,737
Apr 2025	231.55	−5.3%	255.00	300.00	200.00	3,117
Mar 2025	244.50	+4.0%	235.00	274.00	231.20	7,252
Feb 2025	235.00	−18.2%	287.45	329.20	221.05	7,796
Jan 2025	287.45	−3.9%	299.15	338.80	264.00	8,551
Dec 2024	299.15	+45.1%	206.20	316.45	200.15	15,045
Nov 2024	206.20	−1.1%	208.55	221.00	202.35	3,911
Oct 2024	208.55	−2.9%	215.00	223.90	200.00	2,804
Sep 2024	214.85	+2.9%	220.00	230.00	196.00	4,599
Aug 2024	208.70	−0.2%	209.10	224.75	200.05	6,900
Jul 2024	209.05	−4.7%	219.25	240.45	205.50	6,217
Jun 2024	219.25	+3.4%	212.00	235.00	185.20	11,390
May 2024	212.00	−4.5%	215.00	244.95	210.00	5,011
Apr 2024	222.00	+8.3%	205.00	226.00	193.00	4,358
Mar 2024	205.00	−0.2%	211.00	212.70	186.05	7,005
Feb 2024	205.50	−3.1%	203.10	226.00	194.05	6,077
Jan 2024	212.05	+4.4%	208.00	220.40	199.00	3,934
Dec 2023	203.20	−0.9%	223.85	223.85	196.20	9,474
Nov 2023	205.00	+0.5%	204.00	223.00	192.05	9,417
Oct 2023	204.00	−2.9%	205.00	220.00	192.05	3,697
Sep 2023	210.00	+2.3%	214.00	226.00	187.25	3,844
Aug 2023	205.30	+2.7%	212.95	241.00	190.60	10,715
Jul 2023	200.00	−0.4%	209.95	213.90	195.00	3,811
Jun 2023	200.75	−4.4%	210.00	220.05	191.10	5,501
May 2023	210.00	0.0%	209.85	238.95	185.25	4,752
Apr 2023	209.90	+12.5%	194.90	210.00	180.25	2,491
Mar 2023	186.50	−1.9%	179.00	226.85	174.00	6,939
Feb 2023	190.05	+1.1%	193.00	217.00	178.05	12,016
Jan 2023	187.95	−13.9%	216.95	225.00	178.05	9,596
Dec 2022	218.35	−5.1%	230.00	253.95	200.00	5,802
Nov 2022	230.00	+3.7%	214.00	241.40	206.90	6,354
Oct 2022	221.90	−4.1%	229.00	246.90	208.00	5,638
Sep 2022	231.35	+2.4%	239.75	249.50	212.05	8,625
Aug 2022	225.95	−7.3%	274.00	274.00	200.00	13,902
Jul 2022	243.70	+5.7%	239.80	256.50	206.60	9,300
Jun 2022	230.45	−4.0%	260.00	268.00	201.10	13,931
May 2022	240.00	−23.8%	368.80	368.80	224.00	6,860
Apr 2022	314.90	+1.6%	309.90	348.40	290.05	12,516
Mar 2022	309.90	+18.7%	273.85	332.95	232.25	15,933
Feb 2022	261.10	−27.5%	381.00	388.00	247.00	13,564
Jan 2022	360.10	+18.1%	296.30	399.95	296.30	10,415
Dec 2021	305.00	0.0%	296.00	354.70	286.00	9,238
Nov 2021	305.00	−19.3%	398.40	439.90	291.00	16,173
Oct 2021	377.95	+0.5%	390.00	443.50	353.60	8,392
Sep 2021	375.90	−2.8%	405.00	419.90	352.25	11,476
Aug 2021	386.80	+20.0%	323.00	433.20	303.00	32,281
Jul 2021	322.35	−3.9%	318.60	330.00	270.15	34,425
Jun 2021	335.30	+9.5%	291.05	359.25	290.90	18,757
May 2021	306.20	+26.5%	253.50	324.85	242.00	21,942
Apr 2021	242.00	+9.8%	229.90	242.90	199.25	6,774
Mar 2021	220.50	+22.5%	180.05	264.95	170.00	27,224
Feb 2021	180.05	+18.5%	148.90	189.40	148.90	23,701
Jan 2021	151.90	−0.8%	153.15	159.95	144.05	4,883
Dec 2020	153.15	+3.4%	154.80	166.00	140.15	2,42,323
Nov 2020	148.05	+77.4%	83.45	148.05	83.45	14,233
Oct 2020	83.45	−16.6%	95.00	99.00	82.75	3,762
Sep 2020	100.00	+10.6%	94.90	102.35	83.60	7,820
Aug 2020	90.40	+8.9%	87.15	109.95	78.85	14,913
Jul 2020	83.00	+59.3%	54.00	98.00	50.50	28,868
Jun 2020	52.10	−6.6%	53.05	54.35	49.25	3,563
May 2020	55.80	+11.6%	50.00	55.80	47.05	910
Apr 2020	50.00	−25.1%	63.50	63.50	46.80	772
Mar 2020	66.80	−13.2%	75.00	78.00	66.80	1,05,022
Feb 2020	76.95	−6.0%	85.00	85.00	76.95	214
Jan 2020	81.90	+9.3%	74.90	82.65	74.90	767
Dec 2019	74.90	+5.0%	71.35	74.90	71.35	724
Nov 2019	71.35	−4.9%	75.05	81.55	71.00	1,284
Oct 2019	75.00	−17.4%	89.00	92.00	73.25	2,376
Sep 2019	90.75	+0.3%	94.90	95.00	86.60	2,180
Aug 2019	90.50	−4.7%	92.00	95.00	86.50	2,397
Jul 2019	95.00	0.0%	95.00	95.00	95.00	1
Jun 2019	95.00	+7.7%	92.60	102.90	87.00	2,517
May 2019	88.20	+5.0%	84.00	88.20	84.00	4,382
Apr 2019	84.00	0.0%	79.90	84.00	75.95	1,410
Mar 2019	84.00	+23.9%	65.00	87.45	65.00	1,001
Feb 2019	67.80	−33.4%	96.80	101.60	67.80	780
Jan 2019	101.85	+32.3%	80.85	101.85	77.00	261
Dec 2018	77.00	+15.6%	69.90	77.00	66.60	104
Nov 2018	66.60	−23.1%	84.00	84.90	60.45	3,119
Oct 2018	86.65	+20.1%	72.50	91.50	68.65	6,505
Sep 2018	72.15	−14.0%	81.10	93.60	72.15	3,359
Aug 2018	83.90	−20.1%	110.00	112.00	83.90	3,850
Jul 2018	105.00	−3.8%	109.00	112.90	96.55	607
Jun 2018	109.15	+20.9%	90.30	109.60	90.30	4,549
May 2018	90.30	−15.2%	101.20	105.00	86.00	1,892
Apr 2018	106.50	+17.7%	95.00	112.00	86.70	1,444
Mar 2018	90.50	−17.7%	114.00	115.00	85.20	16,477
Feb 2018	110.00	−6.0%	112.00	121.25	108.15	9,501
Jan 2018	117.00	−5.2%	118.00	128.10	108.10	10,357
Dec 2017	123.45	−4.3%	129.00	130.00	111.60	5,291
Nov 2017	129.00	+4.4%	123.60	129.00	105.60	8,727
Oct 2017	123.60	+7.4%	109.95	131.00	109.00	5,301
Sep 2017	115.10	−11.8%	130.00	151.00	109.85	18,995
Aug 2017	130.50	+7.9%	121.00	134.30	99.85	8,470
Jul 2017	121.00	−0.1%	121.10	130.85	106.25	19,111
Jun 2017	121.10	+24.5%	102.10	130.10	102.10	15,473
May 2017	97.25	−19.6%	115.00	120.00	97.25	5,959
Apr 2017	121.00	+21.0%	105.00	132.30	95.55	5,567
Mar 2017	100.00	+5.8%	99.25	112.85	92.50	2,078
Feb 2017	94.55	−2.5%	98.00	128.00	93.80	4,719
Jan 2017	97.00	+12.5%	90.00	101.95	86.65	5,083
Dec 2016	86.25	−20.1%	105.00	116.70	85.00	17,015
Nov 2016	107.95	−0.6%	113.95	141.10	95.60	60,036
Oct 2016	108.55	+30.0%	87.65	108.55	87.65	953
Sep 2016	83.50	0.0%	83.50	83.50	83.50	2,451
Aug 2016	83.50	0.0%	83.50	83.50	83.50	3,194
Jul 2016	83.50	0.0%	83.50	83.50	83.50	3,433
Jun 2016	83.50	+35.9%	64.50	83.50	64.50	42,014
May 2016	61.45	+22.2%	50.10	61.45	50.10	3,018
Apr 2016	50.30	−9.5%	57.00	57.00	47.25	3,076
Mar 2016	55.60	−10.3%	64.90	64.90	55.60	9,249
Feb 2016	62.00	−11.9%	67.05	70.80	50.75	20,674
Jan 2016	70.40	+8.1%	68.35	82.00	55.75	46,722
Dec 2015	65.10	+29.9%	52.60	65.10	52.60	27,270
Nov 2015	50.10	+29.6%	37.00	50.20	34.50	26,484
Oct 2015	38.65	−7.4%	43.70	43.70	32.10	12,719
Sep 2015	41.75	+6.2%	37.35	41.75	31.80	7,760
Aug 2015	39.30	+56.0%	25.20	43.15	22.80	29,966
Jul 2015	25.20	−1.8%	24.45	30.15	22.65	10,159
Jun 2015	25.65	+18.8%	22.65	30.00	22.65	7,358
May 2015	21.60	−14.6%	26.55	26.55	18.75	1,190
Apr 2015	25.30	+22.8%	21.60	34.85	21.60	2,84,056
Mar 2015	20.60	−13.3%	22.60	23.65	19.50	2,85,092
Feb 2015	23.75	−21.2%	29.55	30.75	23.75	950
Jan 2015	30.15	−12.7%	33.90	34.55	30.15	1,847
Dec 2014	34.55	+69.4%	21.40	34.55	21.40	2,896
Nov 2014	20.40	+32.5%	16.15	20.40	15.35	933
Oct 2014	15.40	−2.2%	15.00	15.40	13.55	3,055
Sep 2014	15.75	−28.4%	23.10	23.10	15.75	8,078
Aug 2014	22.00	+0.7%	22.50	22.50	20.00	789
Jul 2014	21.85	−48.1%	40.00	40.00	21.85	3,106
Jun 2014	42.10	+10.8%	37.00	48.80	37.00	3,507
May 2014	38.00	+35.0%	28.70	38.00	28.60	2,174
Apr 2014	28.15	−12.7%	31.65	31.65	28.15	1,844
Mar 2014	32.25	+22.9%	26.75	33.55	26.75	6,536
Feb 2014	26.25	+70.0%	16.20	26.25	16.20	1,832
Jan 2014	15.44	+62.2%	9.99	15.44	9.99	71,310
Dec 2013	9.52	+5.8%	9.05	9.78	8.70	1,01,476
Nov 2013	9.00	−4.3%	9.00	9.45	9.00	15,410
Sep 2013	9.40	+4.4%	9.40	9.40	9.40	50
Jul 2013	9.00	0.0%	9.00	9.00	9.00	100
Jun 2013	9.00	0.0%	9.00	9.00	9.00	50
May 2013	9.00	−5.8%	9.11	9.11	9.00	5,500
Mar 2013	9.55	−9.0%	10.05	10.05	9.55	1,000
Feb 2013	10.50	−14.6%	11.70	11.70	10.00	1,94,481
Jan 2013	12.30	−40.4%	19.65	19.65	12.30	1,07,389
Dec 2012	20.65	−6.8%	23.00	23.95	20.65	1,206
Nov 2012	22.15	+4.7%	22.05	22.15	22.00	1,635
Sep 2012	21.15	−3.6%	21.00	21.15	21.00	60
Aug 2012	21.95	+2.3%	21.95	21.95	21.95	1
Jul 2012	21.45	+5.9%	20.95	22.30	20.95	500
Jun 2012	20.25	+8.3%	19.60	20.55	19.60	120
May 2012	18.70	+10.0%	17.85	18.70	17.85	200
Apr 2012	17.00	−18.1%	20.50	20.50	17.00	2,300
Mar 2012	20.75	+13.4%	18.80	24.00	18.10	3,200
Feb 2012	18.30	+4.9%	18.30	18.30	18.30	200
May 2011	17.45	−4.9%	17.45	17.45	17.45	100
Aug 2010	18.35	−0.3%	17.50	18.35	17.50	200
Jul 2010	18.40	−4.9%	18.40	18.40	18.40	500
Jun 2010	19.35	−5.1%	21.40	21.40	19.35	500
May 2010	20.40	−4.9%	20.40	20.40	20.40	100
Apr 2010	21.45	+4.6%	21.50	21.50	19.45	1,200
Feb 2010	20.50	+2.8%	19.00	20.50	19.00	400
Jan 2010	19.95	−9.5%	20.95	20.95	18.10	1,300
Dec 2009	22.05	−0.2%	21.00	22.05	21.00	400
Nov 2009	22.10	−6.0%	24.50	24.50	22.10	1,100
Oct 2009	23.50	+104.3%	12.07	23.50	12.07	11,000
Sep 2009	11.50	+21.3%	9.95	11.50	9.95	1,000
Aug 2009	9.48	+5.0%	9.48	9.48	9.48	900
Jul 2009	9.03	–	9.03	9.03	9.03	900

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	185.90	185.90	185.00	185.00	–	3
16 Oct 2026	176.00	193.85	176.00	177.05	–	17
15 Oct 2026	185.25	185.25	185.25	185.25	185.25	31
13 Oct 2026	204.00	204.00	195.00	195.00	–	2
8 Oct 2026	198.95	198.95	194.95	194.95	–	7
7 Oct 2026	181.45	191.00	181.45	191.00	–	59
6 Oct 2026	194.00	194.00	175.75	191.00	–	50
5 Oct 2026	185.00	185.00	185.00	185.00	185.00	11
1 Oct 2026	177.65	177.65	177.65	177.65	177.65	30
30 Sep 2026	180.50	187.00	180.50	187.00	–	2
28 Sep 2026	190.00	190.00	180.50	180.50	–	48
25 Sep 2026	190.00	190.00	190.00	190.00	190.00	5
24 Sep 2026	198.35	198.35	197.00	197.00	–	2
23 Sep 2026	188.95	188.95	188.95	188.95	188.95	47
22 Sep 2026	180.00	180.00	180.00	180.00	180.00	1
17 Sep 2026	179.70	180.00	179.70	180.00	179.99	102
16 Sep 2026	163.45	171.55	155.50	171.55	–	7
15 Sep 2026	155.70	163.45	155.70	163.45	–	52
9 Sep 2026	152.90	163.80	152.90	155.70	153.97	150
4 Sep 2026	156.00	168.35	156.00	156.00	156.21	1,634
1 Sep 2026	174.00	174.00	160.35	160.35	–	2
26 Aug 2026	165.25	173.50	165.25	165.95	–	33

Prices in ₹ per share as traded, not adjusted.