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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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