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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	36.94	36.93	36.93	38.27	36.8	267,709
June 10, 2025	36.91	36.94	36.94	37.84	35.61	338,228
June 09, 2025	36.57	36.9	36.9	37.55	36.57	137,907
June 06, 2025	36.63	36.72	36.72	36.87	36.3	119,931
June 05, 2025	36.05	36.45	36.45	37.45	36.05	125,749
June 04, 2025	36.57	36.37	36.37	36.57	35.63	127,335
June 03, 2025	36.79	36.39	36.39	37.19	36.26	89,375
June 02, 2025	36.8	36.73	36.73	37.47	36.55	150,536
May 30, 2025	37.08	36.73	36.73	37.49	36.66	161,640
May 29, 2025	38.5	37	37	38.99	36.47	617,101
May 28, 2025	39.53	39.94	39.94	40.49	39.1	237,411
May 27, 2025	39.54	39.38	39.38	39.9	38.8	117,105
May 26, 2025	39.55	39.35	39.35	39.9	38.41	162,623

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