The KCP Limited (KCP.NS) NSE

203.36

-1.55(-0.76%)

Updated at July 01 09:55AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 30, 2025205.99204.91204.91206.74202.83158,298
June 27, 2025203.2205.41205.41207.06203.2158,205
June 26, 2025205.04204.86204.86206.69202.05129,126
June 25, 2025200.99205.04205.04206200.5196,951
June 24, 2025198.1200.05200.05203.28197.5166,336
June 23, 2025198.5196.32196.32198.5194.25182,035
June 20, 2025196.63198.5198.5200.85195.06196,939
June 19, 2025196.7196.63196.63199.79193.5333,706
June 18, 2025202.28194.9194.9204.22194417,783
June 17, 2025205.55202.09202.09210.47201172,456
June 16, 2025207.98205.55205.55208.54203.05171,813
June 13, 2025209.32207.63207.63212.4204.55159,075
June 12, 2025215.9209.31209.31215.9205.5538,045
June 11, 2025215.5213.76213.76220212.4193,957
June 10, 2025212.4215.46215.46219211.76360,311
June 09, 2025205.02210.3210.3213205.02241,285
June 06, 2025206.98205.51205.51210.59203.35202,901
June 05, 2025204.2205.08205.08208.69204.2156,955
June 04, 2025208.1205.95205.95208.1202.7177,534
June 03, 2025208.1206.23206.23209.47204.4128,180
June 02, 2025213.05207.78207.78213.05207152,886
May 30, 2025214211.37211.37215.97210.61284,649
May 29, 2025220213.94213.94222.98211.87440,214
May 28, 2025223.26227.04227.04230217.51802,467
May 27, 2025226.5223.23223.23226.522276,961
May 26, 2025226224.52224.52228221.5127,889
May 23, 2025226.45224.56224.56227.6223.52135,104
May 22, 2025222.7224.37224.37226.65220215,245
May 21, 2025219.3221.08221.08223.9218.3977,697
May 20, 2025220.95219.3219.3224.6218184,554
May 19, 2025221.99220.95220.95226.5217.83246,772
May 16, 2025220.45221.79221.79223216.61302,804
May 15, 2025214.25217.6217.6218.6211.96401,277
May 14, 2025207.03212.34212.34214.2206.3160,258
May 13, 2025205.98207.03207.03209.75203140,128
May 12, 2025196204.46204.46205.1196459,365
May 09, 2025185.4192.12192.12193.9185.4241,023
May 08, 2025195190.64190.64201.96189.29269,244
May 07, 2025194.4195.08195.08196.89192.21150,458
May 06, 2025206.89192.99192.99208.79190.56518,860
May 05, 2025203.7206.32206.32208.17202.29184,293
May 02, 2025200.73201.8201.8204198.5207,332
April 30, 2025202.59199.98199.98203.23198.01143,939
April 29, 2025207.9200.77200.77209.21199.3257,942
April 28, 2025207205.07205.07211.48202197,546
April 25, 2025216.41210.44210.44217.7208.45337,640
April 24, 2025219.6218.17218.17220.89216.19161,411
April 23, 2025213.99217.54217.54220210.75328,025
April 22, 2025217.25213.29213.29217.45211264,264
April 21, 2025213.8214.03214.03216208.53347,241
April 17, 2025205.2210.27210.27212.8205.2157,729
April 16, 2025208208.3208.3209.98206.1155,565
April 15, 2025205.55207.62207.62209.41202.63237,918
April 11, 2025204.98200.27200.27204.98198.16116,938
April 09, 2025196195.07195.07197.28192127,073
April 08, 2025195.33196.57196.57198.9192.31161,955
April 07, 2025172.35193.12193.12194172.35438,820
April 04, 2025210199.63199.63210195307,786
April 03, 2025204.6210.21210.21212203.01288,451
April 02, 2025204.7205.29205.29208202.55218,053
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved