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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	181	180.68	180.68	181.5	178.5	81,643
December 11, 2025	180.01	181.12	181.12	182	177.81	82,258
December 10, 2025	177	179.45	179.45	182.98	176.87	113,652
December 09, 2025	174.81	178	178	179	172.51	186,557
December 08, 2025	182.3	174.81	174.81	182.3	172.3	416,825
December 05, 2025	182.2	182.33	182.33	183	177.81	194,497
December 04, 2025	181.16	180.62	180.62	183.53	178.79	118,423
December 03, 2025	179.46	182.07	182.07	183	175	144,606
December 02, 2025	179.98	180.23	180.23	182.5	176.93	176,754
December 01, 2025	183.27	179.8	179.8	184.59	176.49	133,932
November 28, 2025	186	183.09	183.09	186.01	182.5	103,506
November 27, 2025	183.2	185.91	185.91	186.5	183.2	48,272
November 26, 2025	183.16	185.07	185.07	186	181.9	83,300
November 25, 2025	179.19	183.16	183.16	184	177.62	106,675
November 24, 2025	179.9	178.34	178.34	184.15	175	227,563
November 21, 2025	183	178.93	178.93	183	176	267,498
November 19, 2025	183.8	180.57	180.57	184	180	112,250
November 18, 2025	185.07	181.36	181.36	186	180	205,042
November 17, 2025	188.15	185	185	191	183	287,866
November 14, 2025	195.3	186.31	186.31	195.3	183	599,449
November 13, 2025	203.89	195.3	195.3	205.3	192.55	593,722
November 12, 2025	202.9	202.41	202.41	205.37	200.3	147,291
November 11, 2025	201	203.66	203.66	205.9	200.77	121,869
November 10, 2025	200.14	201.79	201.79	207.8	200.14	215,291
November 07, 2025	196	200.14	200.14	201.5	196	68,022
November 06, 2025	198.52	198.33	198.33	200.34	194.01	246,457
November 04, 2025	201.05	200.25	200.25	201.72	199.2	68,301
November 03, 2025	202.81	201.53	201.53	204.05	201	155,950
October 31, 2025	203.3	203.76	203.76	204.9	201.04	113,963
October 30, 2025	202.05	203.28	203.28	203.9	199.5	158,080
October 29, 2025	200.8	200.47	200.47	202.9	199.15	107,325
October 28, 2025	200.61	200.12	200.12	203	198.96	150,257
October 27, 2025	201.98	199.81	199.81	204	198.99	141,360
October 24, 2025	198	199.89	199.89	200.5	196.72	93,775
October 23, 2025	197.5	198.06	198.06	199.66	195.33	145,720
October 21, 2025	198.5	198.11	198.11	200.25	197	45,005
October 20, 2025	194.81	197.81	197.81	201	192.51	325,703
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

The KCP Limited (KCP.NS) NSE