KCP Sugar & Industries Corp. Ltd. KCPSUGIND

NSE · India · Process Industries

INR 26.88-1.16 (-4.14%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 26.71	-4.74%	INR 28.00	INR 28.00	INR 26.64	133.95K
2026-09-30	INR 28.04	-4.07%	INR 29.43	INR 29.43	INR 27.77	118.68K
2026-09-29	INR 29.23	-0.14%	INR 29.48	INR 29.70	INR 28.20	75.84K
2026-09-28	INR 29.27	-3.49%	INR 30.59	INR 30.60	INR 29.16	78.57K
2026-09-25	INR 30.33	+4.55%	INR 29.50	INR 30.46	INR 29.21	101.59K
2026-09-24	INR 29.01	-1.86%	INR 28.81	INR 29.85	INR 28.81	35.69K
2026-09-23	INR 29.56	+2.11%	INR 29.65	INR 29.90	INR 28.82	37.46K
2026-09-22	INR 28.95	+0.91%	INR 29.45	INR 29.45	INR 28.52	47.82K
2026-09-21	INR 28.69	-2.08%	INR 28.50	INR 29.59	INR 28.50	59.66K
2026-09-18	INR 29.30	+1.42%	INR 29.44	INR 29.85	INR 28.50	53.09K
2026-09-17	INR 28.89	+0.03%	INR 28.90	INR 29.40	INR 27.81	37.69K
2026-09-16	INR 28.88	-4.97%	INR 30.00	INR 30.84	INR 28.88	207.50K
2026-09-15	INR 30.39	-2.25%	INR 31.69	INR 31.69	INR 30.15	47.62K
2026-09-11	INR 31.09	-2.29%	INR 31.98	INR 31.98	INR 31.00	65.82K
2026-09-10	INR 31.82	+0.70%	INR 32.14	INR 32.20	INR 31.01	89.77K
2026-09-09	INR 31.60	-0.72%	INR 31.51	INR 32.38	INR 31.15	70.67K
2026-09-08	INR 31.83	-0.16%	INR 31.88	INR 32.35	INR 31.57	49.11K
2026-09-07	INR 31.88	-0.59%	INR 31.43	INR 32.90	INR 31.31	133.96K
2026-09-04	INR 32.07	-0.65%	INR 31.63	INR 33.30	INR 30.80	194.15K
2026-09-03	INR 32.28	+0.87%	INR 31.65	INR 32.55	INR 31.11	73.00K
2026-09-02	INR 32.00	-0.78%	INR 32.25	INR 33.00	INR 31.52	75.41K
2026-09-01	INR 32.25	-0.95%	INR 32.99	INR 33.69	INR 32.10	102.09K
2026-08-31	INR 32.56	+1.37%	INR 31.11	INR 33.35	INR 31.11	153.67K
2026-08-28	INR 32.12	+0.44%	INR 31.98	INR 32.95	INR 31.01	90.15K
2026-08-27	INR 31.98	-3.99%	INR 33.21	INR 33.50	INR 31.70	161.01K
2026-08-26	INR 33.31	-1.10%	INR 33.90	INR 34.50	INR 32.95	157.38K
2026-08-25	INR 33.68	-1.84%	INR 33.85	INR 34.75	INR 32.60	209.32K
2026-08-24	INR 34.31	-1.44%	INR 35.10	INR 36.47	INR 34.00	585.00K
2026-08-21	INR 34.81	+3.51%	INR 33.65	INR 35.20	INR 32.40	464.12K
2026-08-20	INR 33.63	+5.00%	INR 32.01	INR 33.63	INR 31.50	531.20K
2026-08-19	INR 32.03	+1.88%	INR 31.70	INR 32.50	INR 31.10	319.93K
2026-08-18	INR 31.44	+1.03%	INR 31.47	INR 32.00	INR 30.50	223.00K
2026-08-17	INR 31.12	+2.07%	INR 30.49	INR 31.45	INR 30.40	187.16K
2026-08-14	INR 30.49	+0.73%	INR 30.27	INR 31.41	INR 29.12	227.11K
2026-08-13	INR 30.27	-0.88%	INR 32.06	INR 32.06	INR 29.02	239.76K
2026-08-12	INR 30.54	+4.98%	INR 29.00	INR 30.54	INR 29.00	156.11K
2026-08-11	INR 29.09	-2.77%	INR 30.40	INR 30.40	INR 29.00	101.73K
2026-08-10	INR 29.92	-0.13%	INR 30.03	INR 30.74	INR 29.85	282.42K
2026-08-07	INR 29.96	-2.51%	INR 30.50	INR 31.03	INR 29.51	269.11K
2026-08-06	INR 30.73	-2.35%	INR 31.47	INR 31.84	INR 30.16	281.18K
2026-08-05	INR 31.47	+0.32%	INR 32.10	INR 32.60	INR 30.40	472.49K
2026-08-04	INR 31.37	-3.74%	INR 32.75	INR 33.70	INR 30.99	672.20K
2026-08-03	INR 32.59	+2.00%	INR 32.27	INR 33.00	INR 30.80	537.05K
2026-07-31	INR 31.95	+0.31%	INR 32.25	INR 33.25	INR 31.00	264.12K
2026-07-30	INR 31.85	-2.18%	INR 32.20	INR 33.78	INR 31.50	690.13K
2026-07-29	INR 32.56	+5.34%	INR 30.60	INR 33.33	INR 30.26	1.10M
2026-07-28	INR 30.91	-3.65%	INR 32.74	INR 32.74	INR 30.01	792.58K
2026-07-27	INR 32.08	+15.19%	INR 28.70	INR 32.84	INR 28.21	3.73M
2026-07-24	INR 27.85	+15.13%	INR 24.10	INR 28.75	INR 24.10	3.95M
2026-07-23	INR 24.19	-3.47%	INR 24.55	INR 25.09	INR 24.15	237.18K
2026-07-22	INR 25.06	-2.91%	INR 25.97	INR 26.25	INR 24.30	1.21M
2026-07-21	INR 25.81	+18.89%	INR 25.00	INR 26.05	INR 24.10	5.90M
2026-07-20	INR 21.71	+0.37%	INR 21.80	INR 21.89	INR 21.53	74.86K
2026-07-17	INR 21.63	-0.55%	INR 21.75	INR 22.17	INR 21.45	158.41K
2026-07-16	INR 21.75	+0.23%	INR 21.79	INR 22.00	INR 21.71	55.09K
2026-07-15	INR 21.70	+0.28%	INR 21.95	INR 21.95	INR 21.52	62.91K
2026-07-14	INR 21.64	-1.50%	INR 21.97	INR 22.08	INR 21.55	130.38K
2026-07-13	INR 21.97	+0.05%	INR 21.73	INR 22.40	INR 21.73	177.93K
2026-07-10	INR 21.96	+0.41%	INR 22.00	INR 22.05	INR 21.84	56.44K
2026-07-09	INR 21.87	+0.74%	INR 21.70	INR 21.90	INR 21.69	66.43K
2026-07-08	INR 21.71	-0.73%	INR 22.00	INR 22.00	INR 21.67	78.23K
2026-07-07	INR 21.87	+0.14%	INR 21.87	INR 22.14	INR 21.79	68.71K
2026-07-06	INR 21.84	-0.55%	INR 22.06	INR 22.47	INR 21.54	286.97K
2026-07-03	INR 21.96	-0.18%	INR 22.10	INR 22.15	INR 21.90	118.48K
2026-07-02	INR 22.00	+0.23%	INR 22.15	INR 22.20	INR 21.90	81.96K
2026-07-01	INR 21.95	-0.54%	INR 22.10	INR 22.53	INR 21.90	441.92K
2026-06-30	INR 22.07	-0.05%	INR 21.90	INR 22.33	INR 21.86	200.99K
2026-06-29	INR 22.08	-0.23%	INR 22.20	INR 22.20	INR 21.91	186.79K
2026-06-26	INR 22.13	0.00%	INR 22.13	INR 22.13	INR 22.13	0
2026-06-25	INR 22.13	+0.09%	INR 22.05	INR 22.25	INR 21.96	228.04K
2026-06-24	INR 22.11	+0.41%	INR 22.05	INR 22.36	INR 21.78	199.86K
2026-06-23	INR 22.02	-0.32%	INR 22.09	INR 22.10	INR 21.90	173.31K
2026-06-22	INR 22.09	+0.55%	INR 22.00	INR 22.32	INR 21.97	269.10K
2026-06-19	INR 21.97	-0.32%	INR 22.04	INR 22.29	INR 21.89	252.32K
2026-06-18	INR 22.04	-0.90%	INR 22.44	INR 22.48	INR 22.00	446.32K
2026-06-17	INR 22.24	-1.72%	INR 22.87	INR 22.87	INR 21.95	602.56K
2026-06-16	INR 22.63	-1.78%	INR 23.12	INR 23.19	INR 22.45	267.79K
2026-06-15	INR 23.04	+2.49%	INR 23.40	INR 23.60	INR 22.70	309.18K
2026-06-12	INR 22.48	-0.22%	INR 23.10	INR 23.10	INR 22.33	189.58K
2026-06-11	INR 22.53	-1.53%	INR 23.39	INR 23.39	INR 22.11	149.10K
2026-06-10	INR 22.88	-1.38%	INR 23.50	INR 23.50	INR 22.80	146.54K
2026-06-09	INR 23.20	-2.89%	INR 23.61	INR 24.44	INR 23.08	323.61K
2026-06-08	INR 23.89	-0.29%	INR 23.88	INR 24.61	INR 23.50	203.07K
2026-06-05	INR 23.96	+1.40%	INR 23.98	INR 24.12	INR 23.50	113.58K
2026-06-04	INR 23.63	-1.13%	INR 23.45	INR 24.48	INR 23.45	177.37K
2026-06-03	INR 23.90	-0.08%	INR 24.01	INR 24.50	INR 23.35	131.21K
2026-06-02	INR 23.92	-4.55%	INR 25.49	INR 25.49	INR 23.24	350.51K
2026-06-01	INR 25.06	+9.34%	INR 23.20	INR 26.50	INR 23.20	291.60K
2026-05-29	INR 22.92	-6.90%	INR 24.05	INR 24.98	INR 22.41	689.47K
2026-05-28	INR 24.62	0.00%	INR 24.62	INR 24.62	INR 24.62	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 26.71	-4.74%	INR 28.00	INR 28.00	INR 26.64	133.95K
2026-09-30	INR 28.04	-4.07%	INR 29.43	INR 29.43	INR 27.77	118.68K
2026-09-29	INR 29.23	-0.14%	INR 29.48	INR 29.70	INR 28.20	75.84K
2026-09-28	INR 29.27	-3.49%	INR 30.59	INR 30.60	INR 29.16	78.57K
2026-09-25	INR 30.33	+4.55%	INR 29.50	INR 30.46	INR 29.21	101.59K
2026-09-24	INR 29.01	-1.86%	INR 28.81	INR 29.85	INR 28.81	35.69K
2026-09-23	INR 29.56	+2.11%	INR 29.65	INR 29.90	INR 28.82	37.46K
2026-09-22	INR 28.95	+0.91%	INR 29.45	INR 29.45	INR 28.52	47.82K
2026-09-21	INR 28.69	-2.08%	INR 28.50	INR 29.59	INR 28.50	59.66K
2026-09-18	INR 29.30	+1.42%	INR 29.44	INR 29.85	INR 28.50	53.09K
2026-09-17	INR 28.89	+0.03%	INR 28.90	INR 29.40	INR 27.81	37.69K
2026-09-16	INR 28.88	-4.97%	INR 30.00	INR 30.84	INR 28.88	207.50K
2026-09-15	INR 30.39	-2.25%	INR 31.69	INR 31.69	INR 30.15	47.62K
2026-09-11	INR 31.09	-2.29%	INR 31.98	INR 31.98	INR 31.00	65.82K
2026-09-10	INR 31.82	+0.70%	INR 32.14	INR 32.20	INR 31.01	89.77K
2026-09-09	INR 31.60	-0.72%	INR 31.51	INR 32.38	INR 31.15	70.67K
2026-09-08	INR 31.83	-0.16%	INR 31.88	INR 32.35	INR 31.57	49.11K
2026-09-07	INR 31.88	-0.59%	INR 31.43	INR 32.90	INR 31.31	133.96K
2026-09-04	INR 32.07	-0.65%	INR 31.63	INR 33.30	INR 30.80	194.15K
2026-09-03	INR 32.28	+0.87%	INR 31.65	INR 32.55	INR 31.11	73.00K
2026-09-02	INR 32.00	-0.78%	INR 32.25	INR 33.00	INR 31.52	75.41K
2026-09-01	INR 32.25	-0.95%	INR 32.99	INR 33.69	INR 32.10	102.09K
2026-08-31	INR 32.56	+1.37%	INR 31.11	INR 33.35	INR 31.11	153.67K
2026-08-28	INR 32.12	+0.44%	INR 31.98	INR 32.95	INR 31.01	90.15K
2026-08-27	INR 31.98	-3.99%	INR 33.21	INR 33.50	INR 31.70	161.01K
2026-08-26	INR 33.31	-1.10%	INR 33.90	INR 34.50	INR 32.95	157.38K
2026-08-25	INR 33.68	-1.84%	INR 33.85	INR 34.75	INR 32.60	209.32K
2026-08-24	INR 34.31	-1.44%	INR 35.10	INR 36.47	INR 34.00	585.00K
2026-08-21	INR 34.81	+3.51%	INR 33.65	INR 35.20	INR 32.40	464.12K
2026-08-20	INR 33.63	+5.00%	INR 32.01	INR 33.63	INR 31.50	531.20K
2026-08-19	INR 32.03	+1.88%	INR 31.70	INR 32.50	INR 31.10	319.93K
2026-08-18	INR 31.44	+1.03%	INR 31.47	INR 32.00	INR 30.50	223.00K
2026-08-17	INR 31.12	+2.07%	INR 30.49	INR 31.45	INR 30.40	187.16K
2026-08-14	INR 30.49	+0.73%	INR 30.27	INR 31.41	INR 29.12	227.11K
2026-08-13	INR 30.27	-0.88%	INR 32.06	INR 32.06	INR 29.02	239.76K
2026-08-12	INR 30.54	+4.98%	INR 29.00	INR 30.54	INR 29.00	156.11K
2026-08-11	INR 29.09	-2.77%	INR 30.40	INR 30.40	INR 29.00	101.73K
2026-08-10	INR 29.92	-0.13%	INR 30.03	INR 30.74	INR 29.85	282.42K
2026-08-07	INR 29.96	-2.51%	INR 30.50	INR 31.03	INR 29.51	269.11K
2026-08-06	INR 30.73	-2.35%	INR 31.47	INR 31.84	INR 30.16	281.18K
2026-08-05	INR 31.47	+0.32%	INR 32.10	INR 32.60	INR 30.40	472.49K
2026-08-04	INR 31.37	-3.74%	INR 32.75	INR 33.70	INR 30.99	672.20K
2026-08-03	INR 32.59	+2.00%	INR 32.27	INR 33.00	INR 30.80	537.05K
2026-07-31	INR 31.95	+0.31%	INR 32.25	INR 33.25	INR 31.00	264.12K
2026-07-30	INR 31.85	-2.18%	INR 32.20	INR 33.78	INR 31.50	690.13K
2026-07-29	INR 32.56	+5.34%	INR 30.60	INR 33.33	INR 30.26	1.10M
2026-07-28	INR 30.91	-3.65%	INR 32.74	INR 32.74	INR 30.01	792.58K
2026-07-27	INR 32.08	+15.19%	INR 28.70	INR 32.84	INR 28.21	3.73M
2026-07-24	INR 27.85	+15.13%	INR 24.10	INR 28.75	INR 24.10	3.95M
2026-07-23	INR 24.19	-3.47%	INR 24.55	INR 25.09	INR 24.15	237.18K
2026-07-22	INR 25.06	-2.91%	INR 25.97	INR 26.25	INR 24.30	1.21M
2026-07-21	INR 25.81	+18.89%	INR 25.00	INR 26.05	INR 24.10	5.90M
2026-07-20	INR 21.71	+0.37%	INR 21.80	INR 21.89	INR 21.53	74.86K
2026-07-17	INR 21.63	-0.55%	INR 21.75	INR 22.17	INR 21.45	158.41K
2026-07-16	INR 21.75	+0.23%	INR 21.79	INR 22.00	INR 21.71	55.09K
2026-07-15	INR 21.70	+0.28%	INR 21.95	INR 21.95	INR 21.52	62.91K
2026-07-14	INR 21.64	-1.50%	INR 21.97	INR 22.08	INR 21.55	130.38K
2026-07-13	INR 21.97	+0.05%	INR 21.73	INR 22.40	INR 21.73	177.93K
2026-07-10	INR 21.96	+0.41%	INR 22.00	INR 22.05	INR 21.84	56.44K
2026-07-09	INR 21.87	+0.74%	INR 21.70	INR 21.90	INR 21.69	66.43K
2026-07-08	INR 21.71	-0.73%	INR 22.00	INR 22.00	INR 21.67	78.23K
2026-07-07	INR 21.87	+0.14%	INR 21.87	INR 22.14	INR 21.79	68.71K
2026-07-06	INR 21.84	-0.55%	INR 22.06	INR 22.47	INR 21.54	286.97K
2026-07-03	INR 21.96	-0.18%	INR 22.10	INR 22.15	INR 21.90	118.48K
2026-07-02	INR 22.00	+0.23%	INR 22.15	INR 22.20	INR 21.90	81.96K
2026-07-01	INR 21.95	-0.54%	INR 22.10	INR 22.53	INR 21.90	441.92K
2026-06-30	INR 22.07	-0.05%	INR 21.90	INR 22.33	INR 21.86	200.99K
2026-06-29	INR 22.08	-0.23%	INR 22.20	INR 22.20	INR 21.91	186.79K
2026-06-26	INR 22.13	0.00%	INR 22.13	INR 22.13	INR 22.13	0
2026-06-25	INR 22.13	+0.09%	INR 22.05	INR 22.25	INR 21.96	228.04K
2026-06-24	INR 22.11	+0.41%	INR 22.05	INR 22.36	INR 21.78	199.86K
2026-06-23	INR 22.02	-0.32%	INR 22.09	INR 22.10	INR 21.90	173.31K
2026-06-22	INR 22.09	+0.55%	INR 22.00	INR 22.32	INR 21.97	269.10K
2026-06-19	INR 21.97	-0.32%	INR 22.04	INR 22.29	INR 21.89	252.32K
2026-06-18	INR 22.04	-0.90%	INR 22.44	INR 22.48	INR 22.00	446.32K
2026-06-17	INR 22.24	-1.72%	INR 22.87	INR 22.87	INR 21.95	602.56K
2026-06-16	INR 22.63	-1.78%	INR 23.12	INR 23.19	INR 22.45	267.79K
2026-06-15	INR 23.04	+2.49%	INR 23.40	INR 23.60	INR 22.70	309.18K
2026-06-12	INR 22.48	-0.22%	INR 23.10	INR 23.10	INR 22.33	189.58K
2026-06-11	INR 22.53	-1.53%	INR 23.39	INR 23.39	INR 22.11	149.10K
2026-06-10	INR 22.88	-1.38%	INR 23.50	INR 23.50	INR 22.80	146.54K
2026-06-09	INR 23.20	-2.89%	INR 23.61	INR 24.44	INR 23.08	323.61K
2026-06-08	INR 23.89	-0.29%	INR 23.88	INR 24.61	INR 23.50	203.07K
2026-06-05	INR 23.96	+1.40%	INR 23.98	INR 24.12	INR 23.50	113.58K
2026-06-04	INR 23.63	-1.13%	INR 23.45	INR 24.48	INR 23.45	177.37K
2026-06-03	INR 23.90	-0.08%	INR 24.01	INR 24.50	INR 23.35	131.21K
2026-06-02	INR 23.92	-4.55%	INR 25.49	INR 25.49	INR 23.24	350.51K
2026-06-01	INR 25.06	+9.34%	INR 23.20	INR 26.50	INR 23.20	291.60K
2026-05-29	INR 22.92	-6.90%	INR 24.05	INR 24.98	INR 22.41	689.47K
2026-05-28	INR 24.62	0.00%	INR 24.62	INR 24.62	INR 24.62	0