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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	31.7	31.24	31.24	31.7	31.01	46,899
October 15, 2025	31.17	31.3	31.3	31.88	31	44,168
October 14, 2025	31.5	31.17	31.17	31.5	30.86	50,045
October 13, 2025	31.72	31.38	31.38	31.72	31.1	28,345
October 10, 2025	31.01	31.72	31.72	32.22	31.01	57,278
October 09, 2025	31.88	31.19	31.19	32.32	30.94	136,966
October 08, 2025	32.3	31.49	31.49	32.47	30.67	152,408
October 07, 2025	30.8	31.83	31.83	32.64	30.7	149,690
October 06, 2025	31.85	30.87	30.87	32.01	30.72	201,773
October 03, 2025	31.65	31.66	31.66	31.7	31	51,145
October 01, 2025	30.41	31.13	31.13	31.36	30.41	43,639
September 30, 2025	31.42	30.82	30.82	31.42	30.73	51,414
September 29, 2025	31.8	30.99	30.99	31.81	30.9	66,576
September 26, 2025	31.4	31.28	31.28	31.92	31.18	57,727
September 25, 2025	31.7	31.67	31.67	32.38	31.52	54,477
September 24, 2025	32.26	32.03	32.03	32.9	31.9	59,017
September 23, 2025	32.57	32.26	32.26	32.69	32.1	72,210
September 22, 2025	32.62	32.57	32.57	33.4	32.5	67,563
September 19, 2025	33.3	33.22	33.22	33.3	32.75	57,532
September 18, 2025	32.7	32.99	32.99	33.96	32.7	111,804
September 17, 2025	32.85	32.69	32.59	32.95	32.4	54,161
September 16, 2025	32.73	32.38	32.28	32.83	32.15	62,978
September 15, 2025	32.43	32.33	32.23	32.88	32.25	61,075
September 12, 2025	32.3	32.4	32.4	33.39	32.19	100,756
September 11, 2025	32.12	32.81	32.81	33.5	31.86	136,339
September 10, 2025	32.06	32.51	32.51	32.79	31.9	110,088
September 09, 2025	32.9	31.82	31.82	33.75	31.03	380,569
September 08, 2025	33.55	32.98	32.98	34.11	32.52	135,112
September 05, 2025	33.51	33.86	33.86	34	33.3	81,404
September 04, 2025	34.63	33.8	33.8	34.99	33.72	85,579
September 03, 2025	34.79	34.63	34.63	35	34.02	115,933
September 02, 2025	34.59	34.5	34.5	36.95	34.2	902,260
September 01, 2025	32.5	33.27	33.27	33.7	32.07	100,605
August 29, 2025	32.29	32.16	32.16	32.58	31.42	76,516
August 28, 2025	32.01	31.81	31.81	32.17	31.46	43,345
August 26, 2025	32.72	32.21	32.21	32.72	31.5	120,267
August 25, 2025	32.96	32.72	32.72	33.22	32.4	87,714
August 22, 2025	32.26	32.81	32.81	33	32.26	59,435
August 21, 2025	32.76	32.68	32.68	33.14	32	81,093
August 20, 2025	31.69	32.74	32.74	33.24	30.88	147,001
August 19, 2025	31.01	30.87	30.87	31.39	30.01	129,259
August 18, 2025	31.4	31.01	31.01	31.69	30.52	124,361
August 14, 2025	32.19	30.96	30.96	32.19	30.71	96,663
August 13, 2025	31.41	31.56	31.56	32.11	31.31	96,145
August 12, 2025	33.9	31.63	31.63	33.9	31.28	122,571
August 11, 2025	31.78	31.51	31.51	31.78	31.13	71,482

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