The KCP Limited (KCP.NS) NSE

194.64

+1.95(+1.01%)

Updated at September 29 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025197.6192.69192.69200.07190276,009
September 25, 2025199.5195.8195.8200.59195.5180,743
September 24, 2025202.7199.71199.71202.7198.55182,470
September 23, 2025202.8201.54201.54204.05201103,437
September 22, 2025200.5202.8202.8205200.567,924
September 19, 2025206.45203.18203.18206.45201.15100,924
September 18, 2025206.5204.79204.79206.8204.15102,855
September 17, 2025206205.31205.31207.5203.4194,947
September 16, 2025204.38204.68204.68206.54202.77182,036
September 15, 2025204.8204.38204.38205.29201.26224,257
September 12, 2025203203.75203.75204.75201.22151,934
September 11, 2025203.9203203206.7202.4977,587
September 10, 2025204.2203.9203.9206.32202.981,287
September 09, 2025204.6204.04204.04205.69202.3277,982
September 08, 2025203.79204.06204.06207.35202.98100,565
September 05, 2025207.2203.79203.79207.89203.459,775
September 04, 2025209.95206.37206.37212.2205.28334,956
September 03, 2025204.8206.52206.52208.99204.72119,940
September 02, 2025198.82204.22204.22208.99198.82337,931
September 01, 2025197.73198.82198.82200.41196.73101,943
August 29, 2025197.95196.94196.94199.7196128,010
August 28, 2025201.18196.32196.32202.99195.62224,065
August 26, 2025204.4201.18201.18205.7200136,824
August 25, 2025204.51203.49203.49206.38201.71185,907
August 22, 2025210.6204.51204.51210.6203.3180,577
August 21, 2025209.7209.08209.08210.8207.7595,853
August 20, 2025210.16207.73207.73211.8207.32166,538
August 19, 2025210210.16210.16212.7208.66209,546
August 18, 2025207209.03209.03212.4207418,608
August 14, 2025202.9204.02204.02204.85200.91196,905
August 13, 2025204.3203.39203.39205.65201.75165,283
August 12, 2025202.51201.45201.45205.2201293,083
August 11, 2025199.8203.7203.7214.4195.011.46M
August 08, 2025203198.53198.53203.11198262,725
August 07, 2025201.2203.29203.29205.05199.79111,363
August 06, 2025205.2203.15203.15208.93199.67184,103
August 05, 2025212.48207.53207.53213.22206.27152,385
August 04, 2025204212.48212.48215.19200.41347,149
August 01, 2025201202.16202.16208.98201240,355
July 31, 2025204.15203203207201.77127,449
July 30, 2025208.45207.52207.52208.9204.85161,205
July 29, 2025204.2208.05208.05209.24203.16164,859
July 28, 2025212205.24205.24212.63204.1214,663
July 25, 2025215211.3211.3216.91210.19150,516
July 24, 2025219.99216.59216.59219.99214.5220,334
July 23, 2025222.25218.15218.15222.89216.7189,018
July 22, 2025220.09220.93220.93229.32216.522.08M
July 21, 2025214.7217.35217.35219211.5409,720
July 18, 2025207.76214.27214.27217205.6633,144
July 17, 2025211.98207.19207.19211.98205.61228,623
July 16, 2025201209.86209.86212200.55745,315
July 15, 2025199.14199.07199.07202.97197.93135,892
July 14, 2025199.33197.18197.18200.57196.25143,076
July 11, 2025199.1199.25199.25203.86199105,468
July 10, 2025201200.18200.18203.5199.48112,701
July 09, 2025203202.32202.32204.7201.779,295
July 08, 2025202.9204.05204.05204.71199.71117,465
July 07, 2025204.4202.4202.4205.9620280,722
July 04, 2025204.85203.91203.91206.9920286,577
July 03, 2025206.29203.76203.76210.31203.02264,484
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved