K.C.P. Sugar and Industries Corporation Limited - KCPSUGIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24.95	25.18	25.18	25.36	24.5	40,652
January 13, 2026	24.63	24.7	24.7	25.2	24.5	49,639
January 12, 2026	25.15	24.59	24.59	25.15	24.01	123,332
January 09, 2026	25.65	25.15	25.15	25.75	25.1	81,151
January 08, 2026	25.89	25.35	25.35	25.89	25.15	85,950
January 07, 2026	25.59	25.61	25.61	26.07	25.5	77,227
January 06, 2026	26.18	25.59	25.59	26.18	25	205,494
January 05, 2026	26.14	26.18	26.18	26.32	25.8	80,394
January 02, 2026	26.39	26.14	26.14	26.4	25.8	88,172
January 01, 2026	25.76	26.1	26.1	26.3	25.71	60,119
December 31, 2025	25.4	26.07	26.07	26.48	25.4	70,276
December 30, 2025	25.89	25.65	25.65	25.89	25.44	64,568
December 29, 2025	25.8	25.67	25.67	26.26	25.56	82,075
December 26, 2025	25.81	25.9	25.9	26.28	25.7	76,174
December 24, 2025	26.5	26.07	26.07	26.97	25.91	47,960
December 23, 2025	25.8	26.63	26.63	26.89	25.8	56,416
December 22, 2025	26.02	26.05	26.05	26.47	25.93	33,960
December 19, 2025	25.66	26.01	26.01	26.19	25.53	55,518
December 18, 2025	26.48	26	26	26.48	25.65	63,669
December 17, 2025	26.3	26.11	26.11	26.8	25.47	79,949
December 16, 2025	26.45	26.27	26.27	27	26.1	56,594
December 15, 2025	27.48	26.72	26.72	27.48	26.51	42,659
December 12, 2025	27.25	26.91	26.91	27.9	26.72	140,924
December 11, 2025	27.15	27.21	27.21	27.5	26.22	82,247
December 10, 2025	26.5	26.74	26.74	27.5	26.2	122,323
December 09, 2025	25.29	26.14	26.14	26.48	24.26	140,104
December 08, 2025	26.3	25.29	25.29	26.94	25.02	107,909
December 05, 2025	26.96	26.5	26.5	27.39	26.42	53,223
December 04, 2025	26.8	26.96	26.96	27.8	26.67	60,832
December 03, 2025	27.5	27.16	27.16	27.5	26.32	103,237
December 02, 2025	26.9	26.98	26.98	27.78	26.76	28,296
December 01, 2025	27.61	27.08	27.08	27.61	26.91	35,023
November 28, 2025	27.4	27.31	27.31	27.6	27	61,665
November 27, 2025	27.78	27.27	27.27	27.97	27.1	47,937
November 26, 2025	26.61	27.78	27.78	27.96	26.52	103,278
November 25, 2025	26.5	26.61	26.61	26.97	26.27	36,801
November 24, 2025	27.29	26.64	26.64	27.88	26.6	102,343
November 21, 2025	27.59	27.29	27.29	27.67	27.1	47,888
November 19, 2025	27.93	28	28	28.02	27.57	82,911
November 18, 2025	27.75	27.53	27.53	27.97	27.37	65,616
November 17, 2025	27.69	27.75	27.75	28	27.56	83,237
November 14, 2025	27.4	27.94	27.94	28.02	27.35	104,415
November 13, 2025	27.35	27.38	27.38	27.89	27.21	103,690
November 12, 2025	28.9	27.79	27.79	28.9	27.1	351,063
November 11, 2025	29.6	28.97	28.97	29.9	28.15	110,932
November 10, 2025	30.12	29.45	29.45	30.7	29.05	248,216
November 07, 2025	30.56	29.49	29.49	30.57	29.17	195,044
November 06, 2025	31.25	30.38	30.38	31.25	30.2	48,777
November 04, 2025	31.12	30.65	30.65	31.17	30.55	62,390
November 03, 2025	31.2	30.96	30.96	31.22	30.91	79,285
October 31, 2025	31.1	31.2	31.2	31.35	30.96	41,983
October 30, 2025	31.33	31.25	31.25	31.38	31.16	45,199
October 29, 2025	30.87	31.31	31.31	31.64	30.87	102,287
October 28, 2025	30.85	30.98	30.98	31.46	30.85	38,699
October 27, 2025	31.15	31.26	31.26	31.5	30.91	53,191
October 24, 2025	31	31.15	31.15	31.44	30.92	45,736
October 23, 2025	31.09	31.34	31.34	31.79	31	66,435
October 21, 2025	31.1	30.99	30.99	31.5	30.51	23,368
October 20, 2025	30.55	30.88	30.88	31.49	30.52	44,260
October 17, 2025	31.36	30.91	30.91	31.36	30.57	64,250

K.C.P. Sugar and Industries Corporation Limited (KCPSUGIND.NS) NSE