The KCP Limited - KCP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	207.2	203.79	203.79	207.89	203.4	59,775
September 04, 2025	209.95	206.37	206.37	212.2	205.28	334,956
September 03, 2025	204.8	206.52	206.52	208.99	204.72	119,940
September 02, 2025	198.82	204.22	204.22	208.99	198.82	337,931
September 01, 2025	197.73	198.82	198.82	200.41	196.73	101,943
August 29, 2025	197.95	196.94	196.94	199.7	196	128,010
August 28, 2025	201.18	196.32	196.32	202.99	195.62	224,065
August 26, 2025	204.4	201.18	201.18	205.7	200	136,824
August 25, 2025	204.51	203.49	203.49	206.38	201.71	185,907
August 22, 2025	210.6	204.51	204.51	210.6	203.3	180,577
August 21, 2025	209.7	209.08	209.08	210.8	207.75	95,853
August 20, 2025	210.16	207.73	207.73	211.8	207.32	166,538
August 19, 2025	210	210.16	210.16	212.7	208.66	209,546
August 18, 2025	207	209.03	209.03	212.4	207	418,608
August 14, 2025	202.9	204.02	204.02	204.85	200.91	196,905
August 13, 2025	204.3	203.39	203.39	205.65	201.75	165,283
August 12, 2025	202.51	201.45	201.45	205.2	201	293,083
August 11, 2025	199.8	203.7	203.7	214.4	195.01	1.46M
August 08, 2025	203	198.53	198.53	203.11	198	262,725
August 07, 2025	201.2	203.29	203.29	205.05	199.79	111,363
August 06, 2025	205.2	203.15	203.15	208.93	199.67	184,103
August 05, 2025	212.48	207.53	207.53	213.22	206.27	152,385
August 04, 2025	204	212.48	212.48	215.19	200.41	347,149
August 01, 2025	201	202.16	202.16	208.98	201	240,355
July 31, 2025	204.15	203	203	207	201.77	127,449
July 30, 2025	208.45	207.52	207.52	208.9	204.85	161,205
July 29, 2025	204.2	208.05	208.05	209.24	203.16	164,859
July 28, 2025	212	205.24	205.24	212.63	204.1	214,663
July 25, 2025	215	211.3	211.3	216.91	210.19	150,516
July 24, 2025	219.99	216.59	216.59	219.99	214.5	220,334
July 23, 2025	222.25	218.15	218.15	222.89	216.7	189,018
July 22, 2025	220.09	220.93	220.93	229.32	216.52	2.08M
July 21, 2025	214.7	217.35	217.35	219	211.5	409,720
July 18, 2025	207.76	214.27	214.27	217	205.6	633,144
July 17, 2025	211.98	207.19	207.19	211.98	205.61	228,623
July 16, 2025	201	209.86	209.86	212	200.55	745,315
July 15, 2025	199.14	199.07	199.07	202.97	197.93	135,892
July 14, 2025	199.33	197.18	197.18	200.57	196.25	143,076
July 11, 2025	199.1	199.25	199.25	203.86	199	105,468
July 10, 2025	201	200.18	200.18	203.5	199.48	112,701
July 09, 2025	203	202.32	202.32	204.7	201.7	79,295
July 08, 2025	202.9	204.05	204.05	204.71	199.71	117,465
July 07, 2025	204.4	202.4	202.4	205.96	202	80,722
July 04, 2025	204.85	203.91	203.91	206.99	202	86,577
July 03, 2025	206.29	203.76	203.76	210.31	203.02	264,484
July 02, 2025	203.26	204.7	204.7	205.5	201.1	132,899
July 01, 2025	205	203.26	203.26	206.04	202.1	105,610
June 30, 2025	205.99	204.91	204.91	206.74	202.83	158,298
June 27, 2025	203.2	205.41	205.41	207.06	203.2	158,205
June 26, 2025	205.04	204.86	204.86	206.69	202.05	129,126
June 25, 2025	200.99	205.04	205.04	206	200.5	196,951
June 24, 2025	198.1	200.05	200.05	203.28	197.5	166,336
June 23, 2025	198.5	196.32	196.32	198.5	194.25	182,035
June 20, 2025	196.63	198.5	198.5	200.85	195.06	196,939
June 19, 2025	196.7	196.63	196.63	199.79	193.5	333,706
June 18, 2025	202.28	194.9	194.9	204.22	194	417,783
June 17, 2025	205.55	202.09	202.09	210.47	201	172,456
June 16, 2025	207.98	205.55	205.55	208.54	203.05	171,813
June 13, 2025	209.32	207.63	207.63	212.4	204.55	159,075
June 12, 2025	215.9	209.31	209.31	215.9	205.5	538,045

The KCP Limited (KCP.NS) NSE