K.C.P. Sugar and Industries Corporation Limited (KCPSUGIND.NS) NSE
24.06
+0.1(+0.42%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
24.06
+0.1(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.9 | 24.06 | 24.06 | 24.41 | 23.1 | 158,912 |
| April 01, 2026 | 23.31 | 23.96 | 23.96 | 24.25 | 23.31 | 136,661 |
| March 30, 2026 | 23.59 | 23.26 | 23.26 | 24.8 | 22.8 | 479,019 |
| March 27, 2026 | 23.03 | 23.47 | 23.47 | 23.8 | 22.8 | 438,229 |
| March 25, 2026 | 22.95 | 23.14 | 23.14 | 23.79 | 22.77 | 260,101 |
| March 24, 2026 | 23.6 | 22.7 | 22.7 | 23.6 | 22.5 | 144,109 |
| March 23, 2026 | 24.15 | 23.01 | 23.01 | 24.15 | 22.7 | 212,062 |
| March 19, 2026 | 22.8 | 23.31 | 23.31 | 23.9 | 22.7 | 293,195 |
| March 18, 2026 | 22.99 | 23.23 | 23.23 | 23.55 | 22.68 | 226,974 |
| March 17, 2026 | 23 | 22.68 | 22.68 | 23.36 | 22.25 | 273,391 |
| March 16, 2026 | 23.1 | 22.84 | 22.84 | 23.4 | 22.33 | 218,519 |
| March 13, 2026 | 24 | 23.4 | 23.4 | 24 | 23.3 | 228,196 |
| March 12, 2026 | 23.58 | 24.02 | 24.02 | 24.17 | 23.57 | 200,472 |
| March 11, 2026 | 23.3 | 23.56 | 23.56 | 24.02 | 22.83 | 331,106 |
| March 10, 2026 | 23.35 | 22.98 | 22.98 | 23.35 | 22.4 | 130,762 |
| March 09, 2026 | 22.23 | 22.74 | 22.74 | 23.5 | 22.23 | 285,459 |
| March 06, 2026 | 22.51 | 22.68 | 22.68 | 23.22 | 22.06 | 174,879 |
| March 05, 2026 | 23.17 | 22.92 | 22.92 | 23.9 | 22.56 | 221,258 |
| March 02, 2026 | 22.5 | 22.56 | 22.56 | 22.99 | 22.25 | 114,802 |
| February 27, 2026 | 22.94 | 23.15 | 23.15 | 23.43 | 22.6 | 206,896 |
| February 26, 2026 | 22.05 | 22.58 | 22.58 | 22.9 | 22.05 | 121,274 |
| February 25, 2026 | 22.07 | 22.04 | 22.04 | 22.68 | 22.01 | 116,606 |
| February 24, 2026 | 21.9 | 22.27 | 22.27 | 22.54 | 21.9 | 135,109 |
| February 23, 2026 | 22.6 | 22.19 | 22.19 | 22.6 | 21.75 | 217,662 |
| February 20, 2026 | 22.22 | 22.48 | 0 | 22.7 | 21.79 | 131,171 |
| February 19, 2026 | 23 | 22.02 | 0 | 23.06 | 21.75 | 209,717 |
| February 18, 2026 | 23.25 | 23.09 | 0 | 23.46 | 22.86 | 62,161 |
| February 17, 2026 | 22.8 | 22.96 | 0 | 23.11 | 22.55 | 118,364 |
| February 16, 2026 | 22.49 | 22.63 | 0 | 23 | 22.29 | 104,389 |
| February 13, 2026 | 22.98 | 22.14 | 0 | 22.98 | 21.91 | 176,522 |
| February 12, 2026 | 23.5 | 22.88 | 0 | 23.5 | 22.8 | 117,337 |
| February 11, 2026 | 23.5 | 23.21 | 0 | 23.7 | 23 | 112,362 |
| February 10, 2026 | 23 | 23.36 | 0 | 23.47 | 22.29 | 231,417 |
| February 09, 2026 | 22.15 | 22.75 | 0 | 22.91 | 22.15 | 94,757 |
| February 06, 2026 | 22.19 | 22.31 | 0 | 22.65 | 21.94 | 96,475 |
| February 05, 2026 | 23.25 | 22.19 | 0 | 23.58 | 21.75 | 251,339 |
| February 04, 2026 | 23 | 23.02 | 0 | 23.37 | 22.88 | 100,096 |
| February 03, 2026 | 23.15 | 22.94 | 0 | 23.51 | 22.85 | 53,949 |
| February 02, 2026 | 22.99 | 22.82 | 0 | 23.03 | 22.17 | 56,401 |
| February 01, 2026 | 23.47 | 22.88 | 0 | 23.47 | 22.58 | 63,308 |
| January 30, 2026 | 23.21 | 22.73 | 0 | 23.21 | 22.46 | 165,521 |
| January 29, 2026 | 22.8 | 22.85 | 0 | 23.4 | 22.25 | 119,266 |
| January 28, 2026 | 22.1 | 22.59 | 0 | 22.94 | 22.1 | 87,827 |
| January 27, 2026 | 22.86 | 22.39 | 0 | 23.38 | 22.26 | 183,664 |
| January 23, 2026 | 24.15 | 23.16 | 0 | 24.15 | 22.82 | 43,822 |
| January 22, 2026 | 22.51 | 23.63 | 0 | 23.9 | 22.51 | 79,356 |
| January 21, 2026 | 23 | 22.51 | 0 | 23.26 | 22.31 | 111,988 |
| January 20, 2026 | 24.1 | 23.01 | 0 | 24.1 | 22.85 | 109,641 |
| January 19, 2026 | 24.15 | 23.83 | 0 | 24.51 | 23.76 | 124,396 |
| January 16, 2026 | 24.81 | 24.29 | 0 | 25.7 | 24.12 | 89,204 |
| January 14, 2026 | 24.95 | 25.18 | 0 | 25.36 | 24.5 | 40,652 |
| January 13, 2026 | 24.63 | 24.7 | 0 | 25.2 | 24.5 | 49,639 |
| January 12, 2026 | 25.15 | 24.59 | 0 | 25.15 | 24.01 | 123,332 |
| January 09, 2026 | 25.65 | 25.15 | 0 | 25.75 | 25.1 | 81,151 |
| January 08, 2026 | 25.89 | 25.35 | 0 | 25.89 | 25.15 | 85,950 |
| January 07, 2026 | 25.59 | 25.61 | 0 | 26.07 | 25.5 | 77,227 |
| January 06, 2026 | 26.18 | 25.59 | 0 | 26.18 | 25 | 205,494 |
| January 05, 2026 | 26.14 | 26.18 | 0 | 26.32 | 25.8 | 80,394 |
| January 02, 2026 | 26.39 | 26.14 | 0 | 26.4 | 25.8 | 88,172 |
| January 01, 2026 | 25.76 | 26.1 | 0 | 26.3 | 25.71 | 60,119 |