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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.22	22.48	22.48	22.7	21.79	131,171
February 19, 2026	23	22.02	22.02	23.06	21.75	209,717
February 18, 2026	23.25	23.09	23.09	23.46	22.86	62,161
February 17, 2026	22.8	22.96	22.96	23.11	22.55	118,364
February 16, 2026	22.49	22.63	22.63	23	22.29	104,389
February 13, 2026	22.98	22.14	22.14	22.98	21.91	176,522
February 12, 2026	23.5	22.88	22.88	23.5	22.8	117,337
February 11, 2026	23.5	23.21	23.21	23.7	23	112,362
February 10, 2026	23	23.36	23.36	23.47	22.29	231,417
February 09, 2026	22.15	22.75	22.75	22.91	22.15	94,757
February 06, 2026	22.19	22.31	22.31	22.65	21.94	96,475
February 05, 2026	23.25	22.19	22.19	23.58	21.75	251,339
February 04, 2026	23	23.02	23.02	23.37	22.88	100,096
February 03, 2026	23.15	22.94	22.94	23.51	22.85	53,949
February 02, 2026	22.99	22.82	22.82	23.03	22.17	56,401
February 01, 2026	23.47	22.88	22.88	23.47	22.58	63,308
January 30, 2026	23.21	22.73	22.73	23.21	22.46	165,521
January 29, 2026	22.8	22.85	22.85	23.4	22.25	119,266
January 28, 2026	22.1	22.59	22.59	22.94	22.1	87,827
January 27, 2026	22.86	22.39	22.39	23.38	22.26	183,664
January 23, 2026	24.15	23.16	23.16	24.15	22.82	43,822
January 22, 2026	22.51	23.63	23.63	23.9	22.51	79,356
January 21, 2026	23	22.51	22.51	23.26	22.31	111,988
January 20, 2026	24.1	23.01	23.01	24.1	22.85	109,641
January 19, 2026	24.15	23.83	23.83	24.51	23.76	124,396
January 16, 2026	24.81	24.25	24.25	25.7	24.12	89,204
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

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