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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	192.7	193.55	193.55	194.75	192.7	62,990
October 16, 2025	194.11	193.06	193.06	195.9	192.28	84,918
October 15, 2025	196.4	194.19	194.19	196.5	193.54	94,065
October 14, 2025	196	194.62	194.62	196	193.21	100,184
October 13, 2025	200.8	195.04	195.04	200.8	194.5	148,840
October 10, 2025	199.79	199.06	199.06	200.78	197.01	123,614
October 09, 2025	204.9	198.77	198.77	204.9	198	110,049
October 08, 2025	197	203.21	203.21	204.88	196.71	245,641
October 07, 2025	199.9	197.08	197.08	199.9	194.99	97,992
October 06, 2025	198.09	199.02	199.02	200.46	196.65	59,272
October 03, 2025	198	198.09	198.09	200.6	197.03	85,161
October 01, 2025	195.24	197.9	197.9	198.5	193.47	63,186
September 30, 2025	195.52	194.46	194.46	195.98	193	74,279
September 29, 2025	195.01	194.64	194.64	195.8	193.06	79,954
September 26, 2025	197.6	192.69	192.69	200.07	190	276,009
September 25, 2025	199.5	195.8	195.8	200.59	195.5	180,743
September 24, 2025	202.7	199.71	199.71	202.7	198.55	182,470
September 23, 2025	202.8	201.54	201.54	204.05	201	103,437
September 22, 2025	200.5	202.8	202.8	205	200.5	67,924
September 19, 2025	206.45	203.18	203.18	206.45	201.15	100,924
September 18, 2025	206.5	204.79	204.79	206.8	204.15	102,855
September 17, 2025	206	205.31	205.31	207.5	203.4	194,947
September 16, 2025	204.38	204.68	204.68	206.54	202.77	182,036
September 15, 2025	204.8	204.38	204.38	205.29	201.26	224,257
September 12, 2025	203	203.75	203.75	204.75	201.22	151,934
September 11, 2025	203.9	203	203	206.7	202.49	77,587
September 10, 2025	204.2	203.9	203.9	206.32	202.9	81,287
September 09, 2025	204.6	204.04	204.04	205.69	202.32	77,982
September 08, 2025	203.79	204.06	204.06	207.35	202.98	100,565
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

The KCP Limited (KCP.NS) NSE