KCP Ltd KCP
NSE · India · Producer Manufacturing
INR 153.25-0.90 (-0.58%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 154.15 | -1.31% | INR 155.60 | INR 158.59 | INR 153.91 | 80.24K |
| 2026-09-29 | INR 156.19 | -0.69% | INR 156.51 | INR 157.84 | INR 153.21 | 62.11K |
| 2026-09-28 | INR 157.28 | -3.68% | INR 161.50 | INR 161.50 | INR 156.21 | 87.60K |
| 2026-09-25 | INR 163.29 | +2.58% | INR 158.45 | INR 164.52 | INR 156.65 | 147.09K |
| 2026-09-24 | INR 159.18 | +1.36% | INR 157.05 | INR 160.98 | INR 156.00 | 111.80K |
| 2026-09-23 | INR 157.05 | -0.22% | INR 157.00 | INR 158.50 | INR 155.41 | 96.77K |
| 2026-09-22 | INR 157.40 | -1.27% | INR 159.42 | INR 161.40 | INR 155.42 | 121.66K |
| 2026-09-21 | INR 159.42 | -1.56% | INR 161.85 | INR 162.56 | INR 157.90 | 158.94K |
| 2026-09-18 | INR 161.95 | +2.55% | INR 158.12 | INR 166.00 | INR 156.29 | 136.82K |
| 2026-09-17 | INR 157.92 | -0.45% | INR 158.64 | INR 161.84 | INR 157.30 | 54.50K |
| 2026-09-16 | INR 158.64 | -0.32% | INR 159.16 | INR 159.16 | INR 155.42 | 56.01K |
| 2026-09-15 | INR 159.15 | -2.00% | INR 162.40 | INR 162.94 | INR 158.18 | 118.49K |
| 2026-09-11 | INR 162.40 | +0.12% | INR 163.15 | INR 163.15 | INR 160.05 | 88.95K |
| 2026-09-10 | INR 162.21 | +0.19% | INR 162.02 | INR 163.25 | INR 161.11 | 59.94K |
| 2026-09-09 | INR 161.91 | -0.12% | INR 161.85 | INR 162.44 | INR 160.52 | 60.96K |
| 2026-09-08 | INR 162.11 | -0.73% | INR 162.10 | INR 164.08 | INR 161.78 | 57.53K |
| 2026-09-07 | INR 163.30 | +0.57% | INR 163.30 | INR 164.81 | INR 160.54 | 168.24K |
| 2026-09-04 | INR 162.38 | -3.44% | INR 168.99 | INR 170.50 | INR 162.04 | 228.89K |
| 2026-09-03 | INR 168.17 | +1.42% | INR 166.99 | INR 169.80 | INR 165.00 | 121.67K |
| 2026-09-02 | INR 165.81 | -1.24% | INR 167.89 | INR 169.66 | INR 164.81 | 84.15K |
| 2026-09-01 | INR 167.89 | +0.59% | INR 166.20 | INR 169.80 | INR 162.92 | 152.49K |
| 2026-08-31 | INR 166.91 | -1.06% | INR 167.60 | INR 173.69 | INR 166.02 | 135.30K |
| 2026-08-28 | INR 168.69 | -0.48% | INR 169.69 | INR 173.94 | INR 166.35 | 145.64K |
| 2026-08-27 | INR 169.51 | -1.46% | INR 172.03 | INR 175.07 | INR 168.20 | 78.50K |
| 2026-08-26 | INR 172.03 | -2.84% | INR 176.01 | INR 177.50 | INR 171.05 | 145.07K |
| 2026-08-25 | INR 177.06 | +0.25% | INR 174.51 | INR 178.46 | INR 171.57 | 301.67K |
| 2026-08-24 | INR 176.62 | +7.81% | INR 164.00 | INR 180.40 | INR 164.00 | 1.46M |
| 2026-08-21 | INR 163.83 | -0.76% | INR 165.08 | INR 165.80 | INR 160.73 | 206.96K |
| 2026-08-20 | INR 165.08 | +9.04% | INR 151.00 | INR 167.35 | INR 150.60 | 1.08M |
| 2026-08-19 | INR 151.39 | +0.11% | INR 151.25 | INR 152.54 | INR 149.05 | 182.20K |
| 2026-08-18 | INR 151.22 | -2.61% | INR 156.20 | INR 157.16 | INR 150.00 | 238.46K |
| 2026-08-17 | INR 155.28 | -0.60% | INR 154.36 | INR 158.50 | INR 151.55 | 185.83K |
| 2026-08-14 | INR 156.22 | +0.93% | INR 154.78 | INR 161.49 | INR 150.99 | 365.60K |
| 2026-08-13 | INR 154.78 | +1.17% | INR 153.00 | INR 156.00 | INR 152.62 | 91.17K |
| 2026-08-12 | INR 152.99 | +0.53% | INR 152.00 | INR 153.80 | INR 150.50 | 73.62K |
| 2026-08-11 | INR 152.18 | +0.04% | INR 153.20 | INR 155.49 | INR 151.10 | 176.25K |
| 2026-08-10 | INR 152.12 | -1.83% | INR 155.20 | INR 155.89 | INR 149.91 | 244.84K |
| 2026-08-07 | INR 154.96 | +2.39% | INR 151.10 | INR 156.50 | INR 150.00 | 173.30K |
| 2026-08-06 | INR 151.35 | -2.27% | INR 154.99 | INR 155.68 | INR 150.65 | 115.65K |
| 2026-08-05 | INR 154.86 | +1.00% | INR 156.00 | INR 156.00 | INR 154.00 | 99.90K |
| 2026-08-04 | INR 153.32 | +0.23% | INR 152.00 | INR 156.60 | INR 151.28 | 190.04K |
| 2026-08-03 | INR 152.97 | -5.32% | INR 161.60 | INR 165.39 | INR 148.98 | 890.40K |
| 2026-07-31 | INR 161.57 | -0.09% | INR 163.20 | INR 163.49 | INR 161.00 | 50.19K |
| 2026-07-30 | INR 161.71 | -0.77% | INR 162.72 | INR 165.39 | INR 161.50 | 51.46K |
| 2026-07-29 | INR 162.96 | +0.99% | INR 162.05 | INR 164.00 | INR 161.14 | 45.76K |
| 2026-07-28 | INR 161.36 | -0.73% | INR 163.25 | INR 164.48 | INR 161.10 | 79.26K |
| 2026-07-27 | INR 162.55 | -0.06% | INR 163.70 | INR 165.98 | INR 161.66 | 98.35K |
| 2026-07-24 | INR 162.64 | -0.34% | INR 162.00 | INR 164.64 | INR 161.00 | 47.38K |
| 2026-07-23 | INR 163.19 | -4.05% | INR 168.55 | INR 169.33 | INR 161.40 | 150.01K |
| 2026-07-22 | INR 170.08 | +0.83% | INR 169.00 | INR 172.50 | INR 166.20 | 104.19K |
| 2026-07-21 | INR 168.68 | -1.11% | INR 171.00 | INR 172.49 | INR 165.92 | 74.68K |
| 2026-07-20 | INR 170.58 | +2.36% | INR 166.01 | INR 171.50 | INR 164.60 | 94.53K |
| 2026-07-17 | INR 166.64 | -1.47% | INR 168.01 | INR 169.00 | INR 161.00 | 329.13K |
| 2026-07-16 | INR 169.12 | -1.23% | INR 171.02 | INR 172.94 | INR 168.03 | 72.05K |
| 2026-07-15 | INR 171.23 | -0.20% | INR 171.01 | INR 174.00 | INR 170.30 | 46.94K |
| 2026-07-14 | INR 171.57 | -1.42% | INR 173.51 | INR 175.46 | INR 170.00 | 121.46K |
| 2026-07-13 | INR 174.04 | +2.02% | INR 170.60 | INR 176.10 | INR 168.01 | 121.07K |
| 2026-07-10 | INR 170.60 | -1.28% | INR 173.20 | INR 174.76 | INR 169.61 | 79.16K |
| 2026-07-09 | INR 172.81 | +5.63% | INR 164.91 | INR 175.00 | INR 162.95 | 273.88K |
| 2026-07-08 | INR 163.60 | -2.55% | INR 167.88 | INR 168.19 | INR 162.00 | 131.70K |
| 2026-07-07 | INR 167.88 | -0.36% | INR 168.00 | INR 172.65 | INR 166.51 | 112.24K |
| 2026-07-06 | INR 168.48 | -1.46% | INR 171.00 | INR 172.04 | INR 167.15 | 93.94K |
| 2026-07-03 | INR 170.98 | +0.56% | INR 171.29 | INR 173.19 | INR 169.25 | 51.11K |
| 2026-07-02 | INR 170.03 | +0.24% | INR 169.50 | INR 171.00 | INR 168.00 | 58.21K |
| 2026-07-01 | INR 169.62 | +0.08% | INR 169.01 | INR 172.21 | INR 168.16 | 48.73K |
| 2026-06-30 | INR 169.49 | -0.19% | INR 169.82 | INR 171.16 | INR 168.05 | 71.19K |
| 2026-06-29 | INR 169.82 | -0.44% | INR 170.57 | INR 171.99 | INR 168.63 | 53.97K |
| 2026-06-26 | INR 170.57 | 0.00% | INR 170.57 | INR 170.57 | INR 170.57 | 0 |
| 2026-06-25 | INR 170.57 | -3.10% | INR 176.02 | INR 177.34 | INR 169.85 | 93.35K |
| 2026-06-24 | INR 176.02 | +1.01% | INR 174.00 | INR 177.40 | INR 171.87 | 123.48K |
| 2026-06-23 | INR 174.26 | -1.69% | INR 176.68 | INR 177.79 | INR 172.10 | 172.59K |
| 2026-06-22 | INR 177.25 | +5.60% | INR 167.85 | INR 179.00 | INR 167.85 | 313.30K |
| 2026-06-19 | INR 167.85 | +1.12% | INR 167.49 | INR 172.70 | INR 164.00 | 234.63K |
| 2026-06-18 | INR 165.99 | +0.01% | INR 166.50 | INR 167.06 | INR 163.52 | 116.20K |
| 2026-06-17 | INR 165.97 | +0.19% | INR 165.65 | INR 168.00 | INR 164.15 | 134.83K |
| 2026-06-16 | INR 165.65 | -0.89% | INR 167.13 | INR 169.00 | INR 162.90 | 163.02K |
| 2026-06-15 | INR 167.13 | +0.44% | INR 169.00 | INR 170.50 | INR 165.50 | 74.90K |
| 2026-06-12 | INR 166.39 | +3.56% | INR 162.00 | INR 168.00 | INR 162.00 | 154.05K |
| 2026-06-11 | INR 160.67 | -0.51% | INR 160.69 | INR 162.60 | INR 158.62 | 63.26K |
| 2026-06-10 | INR 161.49 | -1.95% | INR 163.89 | INR 164.69 | INR 161.00 | 89.59K |
| 2026-06-09 | INR 164.71 | +5.09% | INR 156.89 | INR 165.48 | INR 156.89 | 176.96K |
| 2026-06-08 | INR 156.73 | -2.23% | INR 160.00 | INR 161.13 | INR 156.06 | 114.40K |
| 2026-06-05 | INR 160.30 | +0.21% | INR 160.20 | INR 162.40 | INR 158.26 | 119.98K |
| 2026-06-04 | INR 159.97 | -1.07% | INR 161.78 | INR 162.75 | INR 158.21 | 102.44K |
| 2026-06-03 | INR 161.70 | -0.88% | INR 162.73 | INR 165.80 | INR 160.20 | 144.57K |
| 2026-06-02 | INR 163.14 | +2.65% | INR 158.70 | INR 163.69 | INR 157.10 | 117.31K |
| 2026-06-01 | INR 158.93 | -3.40% | INR 167.00 | INR 171.00 | INR 157.20 | 252.38K |
| 2026-05-29 | INR 164.53 | +1.75% | INR 165.50 | INR 174.00 | INR 161.25 | 763.59K |
| 2026-05-28 | INR 161.70 | 0.00% | INR 161.70 | INR 161.70 | INR 161.70 | 0 |
| 2026-05-27 | INR 161.70 | -0.11% | INR 162.50 | INR 163.60 | INR 160.80 | 79.98K |