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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	215.4	220.94	220.94	223.39	215.4	221,411
January 15, 2025	216.6	215.39	215.39	218.7	212.5	154,929
January 14, 2025	210	214.58	214.58	216.45	208.16	216,798
January 13, 2025	215.01	209.07	209.07	217.44	205	362,533
January 10, 2025	224.5	217.76	217.76	224.89	215	327,739
January 09, 2025	229.69	224.2	224.2	231.44	222.21	244,369
January 08, 2025	235.5	229.67	229.67	235.5	229.1	207,329
January 07, 2025	228.9	235.59	235.59	238	223.4	461,257
January 06, 2025	241.89	227.15	227.15	245	226.8	345,183
January 03, 2025	240.9	240.95	240.95	244.8	239.71	219,655
January 02, 2025	238.8	239.7	239.7	242.5	236.21	216,887
January 01, 2025	231	237.65	237.65	239.9	230.86	233,477
December 31, 2024	228.81	231.09	231.09	232.72	228.15	239,162
December 30, 2024	234	229.81	229.81	235.96	228.16	233,282
December 27, 2024	236	235.83	235.83	237.89	235	155,305
December 26, 2024	242.88	236.1	236.1	242.88	235	224,324
December 24, 2024	244.69	242.88	242.88	245.27	238.56	289,940
December 23, 2024	249.8	244.7	244.7	251.3	238.76	421,975
December 20, 2024	259.3	247.26	247.26	262.74	246.01	532,347
December 19, 2024	252.99	259.34	259.34	262	250	773,866
December 18, 2024	252.29	256.13	256.13	266.75	250.19	2.05M
December 17, 2024	255.01	252.52	252.52	256.43	251.54	90,696
December 16, 2024	250.21	255.38	255.38	257.12	250.2	377,551
December 13, 2024	247.6	250.21	250.21	252.6	242.46	560,291
December 12, 2024	254	247.98	247.98	254.75	247.3	336,404
December 11, 2024	249.6	254.38	254.38	258.51	249.31	703,709
December 10, 2024	250.4	248.49	248.49	251.95	246.4	164,519
December 09, 2024	254.9	250.3	250.3	254.98	250.14	206,204
December 06, 2024	252.89	254.33	254.33	257	250.21	440,929
December 05, 2024	253.45	251.2	251.2	256.79	250.2	408,504
December 04, 2024	252	252.3	252.3	256	250.55	451,866
December 03, 2024	252.17	250.31	250.31	254.8	249.89	483,652
December 02, 2024	249	250.03	250.03	253	245.5	671,921
November 29, 2024	246.5	247.07	247.07	251.8	243.21	756,538
November 28, 2024	240.36	244.34	244.34	248	240.36	645,712
November 27, 2024	242.99	242.17	242.17	247.99	239.15	662,644
November 26, 2024	232	240.22	240.22	242.34	231.42	471,846
November 25, 2024	234	231.91	231.91	238.85	231	384,189
November 22, 2024	226.34	229.14	229.14	232	223.94	296,168
November 21, 2024	230.99	224.12	224.12	230.99	222.99	274,738
November 19, 2024	228.39	230.29	230.29	236.17	228.02	494,543
November 18, 2024	228.25	228.25	228.25	235.62	225.2	425,165
November 14, 2024	223	226.36	226.36	231.05	223	276,935
November 13, 2024	236	222.53	222.53	236	219.12	549,700
November 12, 2024	233	235.5	235.5	243.25	231.68	751,898
November 11, 2024	237.61	232.63	232.63	237.74	229.73	757,604
November 08, 2024	224.5	233.87	233.87	242	210.01	3.74M
November 07, 2024	232.93	224.97	224.97	234.12	223.33	291,802
November 06, 2024	220	232.05	232.05	233.1	218	548,150
November 05, 2024	212	218.55	218.55	219.9	211.32	214,321
November 04, 2024	220.32	212.31	212.31	220.32	211	198,657
November 01, 2024	217.5	218.57	218.57	220.39	217	73,077
October 31, 2024	213	215.55	215.55	218.15	211.55	215,726
October 30, 2024	207.9	213.5	213.5	215.4	205.75	301,246
October 29, 2024	205.3	206.35	206.35	207.1	202.8	254,353
October 28, 2024	206.2	205.3	205.3	208.8	199.8	473,235
October 25, 2024	211.6	203.55	203.55	211.8	198.6	701,938
October 24, 2024	215.45	210.9	210.9	215.45	209.3	198,178
October 23, 2024	207.7	213.75	213.75	217.5	205.35	411,949
October 22, 2024	223.9	207.05	207.05	225.35	204.9	760,117

The KCP Limited (KCP.NS) NSE