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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	148	147.29	147.29	148.9	145.2	127,291
March 11, 2026	150.6	148.74	148.74	153.88	146.79	325,509
March 10, 2026	152.1	150.9	150.9	153.22	149.95	208,386
March 09, 2026	150.01	151.89	151.89	154	150	130,057
March 06, 2026	157	156.04	156.04	161	155.1	171,056
March 05, 2026	156.39	157.8	157.8	158.53	154.21	166,852
March 04, 2026	157.1	155.77	155.77	161.29	154.62	229,411
March 02, 2026	156.93	160.22	160.22	163.2	153.45	194,453
February 27, 2026	159.4	158.1	158.1	159.88	156.24	96,735
February 26, 2026	161	159.4	159.4	162.01	159.03	59,656
February 25, 2026	162.3	161.43	161.43	163.64	160.31	62,018
February 24, 2026	162	161.86	161.86	163.72	159.01	107,769
February 23, 2026	163.7	161.9	161.9	165.99	161.54	96,951
February 20, 2026	165.6	163.42	163.42	166.13	163	73,664
February 19, 2026	168.51	166.51	166.51	168.99	165.6	96,197
February 18, 2026	167.81	168.32	168.32	169.5	165.2	137,411
February 17, 2026	167.54	167.81	167.81	170.23	167	94,062
February 16, 2026	166.2	167.56	167.56	170.43	165.1	146,171
February 13, 2026	182	171.28	171.28	182	170.1	292,101
February 12, 2026	178	182.54	182.54	184.75	178	93,598
February 11, 2026	178.63	180.07	180.07	182	176.54	75,223
February 10, 2026	180.63	178.45	178.45	183	175.35	226,756
February 09, 2026	172.21	180.63	180.63	183.5	171.99	128,076
February 06, 2026	171.9	172.21	172.21	174.8	170.26	59,444
February 05, 2026	176.6	173.83	173.83	177.8	173.1	34,472
February 04, 2026	177	176.6	176.6	179.18	175.37	88,141
February 03, 2026	174.08	177.09	177.09	178.3	171.05	167,541
February 02, 2026	167.01	172.03	172.03	173.4	166.12	126,035
February 01, 2026	173.6	169.61	169.61	175.35	169.01	38,880
January 30, 2026	170	176.26	176.26	177	170	84,385
January 29, 2026	169.6	172.49	172.49	173.94	167	205,545
January 28, 2026	168.01	171.29	171.29	172.93	167.91	122,063
January 27, 2026	166.1	171.43	171.43	172.95	161.95	208,385
January 23, 2026	167.32	167.41	167.41	169.9	162.21	166,264
January 22, 2026	165.45	167.32	167.32	169.5	165.44	96,385
January 21, 2026	162.5	165.34	165.34	168.89	159.01	512,455
January 20, 2026	165.85	165	165	170.36	163.15	180,642
January 19, 2026	167	168.6	168.6	172	165.92	91,054
January 16, 2026	169.64	169.45	169.45	171.6	168.61	59,745
January 14, 2026	170.44	170.15	170.15	172.38	169.1	120,841
January 13, 2026	171.35	171.97	171.97	173.85	171.1	45,907
January 12, 2026	169.1	173.02	173.02	174.5	163.11	213,933
January 09, 2026	171.6	171.27	171.27	173.75	170.17	86,334
January 08, 2026	176.55	174.22	174.22	179.9	173.2	150,330
January 07, 2026	178.8	177.12	177.12	180.05	176.5	200,446
January 06, 2026	177.21	180.62	180.62	182.62	177.21	135,224
January 05, 2026	179.5	178.97	178.97	181.48	178.5	108,196
January 02, 2026	179	180.86	180.86	180.97	179	42,806
January 01, 2026	180.5	180.16	180.16	181.08	179.99	50,018
December 31, 2025	179	180.13	180.13	182	179	73,981
December 30, 2025	180.98	179.76	179.76	181	179.02	78,535
December 29, 2025	180.5	180.8	180.8	183.76	180.47	63,562
December 26, 2025	178.7	182.77	182.77	183.39	178.7	99,226
December 24, 2025	181.58	180.53	180.53	182.26	180.01	46,659
December 23, 2025	183	181.58	181.58	183	180.5	49,435
December 22, 2025	178	182.15	182.15	183	178	99,775
December 19, 2025	180.47	178.81	178.81	181.76	177.11	316,041
December 18, 2025	180.6	180.29	180.29	182	180	45,186
December 17, 2025	183	182.07	182.07	183	180.6	84,090
December 16, 2025	185.02	183.1	183.1	185.02	182	74,928

The KCP Limited (KCP.NS) NSE