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

31.82

-1.16(-3.52%)

Updated at September 09 10:48AM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	31.95	31.14	31.14	32.33	30.6	167,940
August 07, 2025	31.67	31.95	31.95	32.14	31.3	90,800
August 06, 2025	32.35	32.28	32.28	32.79	31.83	53,506
August 05, 2025	32.32	32.44	32.44	32.7	32.32	86,095
August 04, 2025	32.3	32.32	32.32	32.99	32.26	71,218
August 01, 2025	32.7	32.56	32.56	33.83	32.45	98,755
July 31, 2025	32.6	32.75	32.75	33.25	32.25	81,598
July 30, 2025	33.83	33.49	33.49	33.83	33	56,046
July 29, 2025	33.98	33.25	33.25	33.98	32.75	147,549
July 28, 2025	35.23	33.61	33.61	35.23	33.5	147,230
July 25, 2025	35.09	34.78	34.78	35.42	34.5	93,737
July 24, 2025	34.99	35.09	35.09	35.25	34.76	76,997
July 23, 2025	35.24	34.84	34.84	35.24	34.6	58,228
July 22, 2025	34.85	34.92	34.92	35.39	34.66	101,307
July 21, 2025	34.96	34.63	34.63	35.04	34.48	83,290
July 18, 2025	34.65	34.84	34.84	35.14	34.46	95,458
July 17, 2025	35.15	35.06	35.06	35.54	34.75	101,538
July 16, 2025	35.19	34.97	34.97	35.64	34.8	143,660
July 15, 2025	35.35	35.04	35.04	35.66	34.8	137,147
July 14, 2025	35.28	35.13	35.13	35.4	34.84	76,683
July 11, 2025	35.71	35.11	35.11	36.1	35	87,594
July 10, 2025	35.31	35.71	35.71	35.95	35.3	64,677
July 09, 2025	35.75	35.58	35.58	36.13	35.4	70,326
July 08, 2025	36.2	35.88	35.88	36.33	35.5	72,757
July 07, 2025	35.76	36.2	36.2	36.98	35.45	152,225
July 04, 2025	36.03	35.77	35.77	36.5	35.5	100,738
July 03, 2025	36.8	36.35	36.35	36.87	36.02	121,832
July 02, 2025	35.68	36.61	36.61	36.95	35.3	146,303
July 01, 2025	35.46	35.5	35.5	36.35	35.3	83,294
June 30, 2025	35.79	35.92	35.92	36.39	35.75	94,108
June 27, 2025	36.51	36.13	36.13	37	36	154,056
June 26, 2025	36.28	36.39	36.39	37.1	36.01	58,662
June 25, 2025	35.6	36.59	36.59	36.99	35.6	156,790
June 24, 2025	35	35.66	35.66	35.95	35	101,092
June 23, 2025	34.19	34.85	34.85	34.9	34.19	64,890
June 20, 2025	34.32	34.75	34.75	34.92	34.32	112,210
June 19, 2025	35.46	34.32	34.32	35.46	34.21	151,441
June 18, 2025	35.19	35.27	35.27	35.58	34.01	122,354
June 17, 2025	35.4	35.04	35.04	35.76	34.95	110,387
June 16, 2025	35.59	35.38	35.38	36.19	35.1	144,055
June 13, 2025	35.5	36.02	36.02	36.33	35.2	136,101
June 12, 2025	36.84	36.3	36.3	37.38	36.2	168,651