K.C.P. Sugar and Industries Corporation Limited (BOM:533192)
India · Delayed Price · Currency is INR 23.41
+0.12 (0.52%)
At close: Mar 27, 2026
BOM:533192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.15 | 23.80 | 22.00 | 23.41 | 23.41 | 0.52% | 76,223 |
| Mar 25, 2026 | 23.04 | 23.75 | 22.80 | 23.29 | 23.29 | 2.51% | 19,269 |
| Mar 24, 2026 | 23.01 | 23.15 | 22.40 | 22.72 | 22.72 | -1.26% | 8,727 |
| Mar 23, 2026 | 22.73 | 23.83 | 22.73 | 23.01 | 23.01 | -3.44% | 29,584 |
| Mar 20, 2026 | 23.41 | 24.82 | 23.41 | 23.83 | 23.83 | 1.84% | 13,772 |
| Mar 19, 2026 | 23.00 | 24.09 | 23.00 | 23.40 | 23.40 | 0.82% | 15,800 |
| Mar 18, 2026 | 22.67 | 23.42 | 22.55 | 23.21 | 23.21 | 1.35% | 19,044 |
| Mar 17, 2026 | 23.78 | 23.78 | 22.65 | 22.90 | 22.90 | 1.10% | 4,393 |
| Mar 16, 2026 | 22.63 | 23.24 | 22.21 | 22.65 | 22.65 | -3.41% | 6,314 |
| Mar 13, 2026 | 24.50 | 24.50 | 23.17 | 23.45 | 23.45 | -1.51% | 2,870 |
| Mar 12, 2026 | 23.97 | 24.10 | 23.73 | 23.81 | 23.81 | 1.15% | 4,057 |
| Mar 11, 2026 | 23.11 | 24.00 | 22.81 | 23.54 | 23.54 | 2.26% | 12,423 |
| Mar 10, 2026 | 23.65 | 23.65 | 22.33 | 23.02 | 23.02 | 0.44% | 7,845 |
| Mar 9, 2026 | 22.01 | 23.29 | 22.01 | 22.92 | 22.92 | 1.28% | 35,208 |
| Mar 6, 2026 | 22.62 | 23.28 | 22.40 | 22.63 | 22.63 | -0.61% | 12,728 |
| Mar 5, 2026 | 23.53 | 23.55 | 22.71 | 22.77 | 22.77 | -1.17% | 6,388 |
| Mar 4, 2026 | 21.21 | 24.39 | 21.21 | 23.04 | 23.04 | 1.99% | 36,713 |
| Mar 2, 2026 | 23.00 | 23.00 | 22.27 | 22.59 | 22.59 | -2.00% | 4,920 |
| Feb 27, 2026 | 23.47 | 23.47 | 22.64 | 23.05 | 23.05 | 1.23% | 5,493 |
| Feb 26, 2026 | 21.75 | 23.00 | 21.75 | 22.77 | 22.77 | 2.94% | 4,170 |
| Feb 25, 2026 | 22.71 | 22.75 | 22.01 | 22.12 | 22.12 | -0.67% | 1,841 |
| Feb 24, 2026 | 22.07 | 22.56 | 21.89 | 22.27 | 22.27 | 0.54% | 6,588 |
| Feb 23, 2026 | 22.51 | 22.51 | 21.64 | 22.15 | 22.15 | -0.45% | 8,617 |
| Feb 20, 2026 | 22.80 | 22.80 | 21.63 | 22.25 | 22.25 | 1.14% | 8,521 |
| Feb 19, 2026 | 22.90 | 22.90 | 21.91 | 22.00 | 22.00 | -4.64% | 10,815 |
| Feb 18, 2026 | 22.88 | 23.50 | 22.74 | 23.07 | 23.07 | 1.01% | 4,946 |
| Feb 17, 2026 | 22.55 | 23.08 | 22.55 | 22.84 | 22.84 | 1.29% | 6,877 |
| Feb 16, 2026 | 22.30 | 22.94 | 22.25 | 22.55 | 22.55 | 0.62% | 3,039 |
| Feb 13, 2026 | 23.00 | 23.00 | 22.00 | 22.41 | 22.41 | -1.84% | 14,079 |
| Feb 12, 2026 | 22.75 | 23.40 | 22.71 | 22.83 | 22.83 | -1.76% | 2,580 |
| Feb 11, 2026 | 23.46 | 23.69 | 23.00 | 23.24 | 23.24 | -0.26% | 10,231 |
| Feb 10, 2026 | 23.77 | 23.77 | 22.64 | 23.30 | 23.30 | 3.01% | 5,038 |
| Feb 9, 2026 | 22.90 | 22.99 | 22.40 | 22.62 | 22.62 | 0.85% | 6,419 |
| Feb 6, 2026 | 21.32 | 22.68 | 21.32 | 22.43 | 22.43 | 0.63% | 6,930 |
| Feb 5, 2026 | 23.36 | 24.14 | 22.06 | 22.29 | 22.29 | -2.41% | 25,411 |
| Feb 4, 2026 | 23.00 | 23.46 | 22.84 | 22.84 | 22.84 | -0.70% | 4,054 |
| Feb 3, 2026 | 22.82 | 23.43 | 22.82 | 23.00 | 23.00 | 1.10% | 5,689 |
| Feb 2, 2026 | 22.50 | 22.83 | 22.10 | 22.75 | 22.75 | -0.66% | 2,649 |
| Feb 1, 2026 | 23.78 | 23.78 | 22.57 | 22.90 | 22.90 | 0.79% | 3,630 |
| Jan 30, 2026 | 21.71 | 23.15 | 21.71 | 22.72 | 22.72 | -0.04% | 5,345 |
| Jan 29, 2026 | 22.74 | 23.45 | 22.17 | 22.73 | 22.73 | 0.84% | 10,120 |
| Jan 28, 2026 | 22.56 | 22.90 | 22.50 | 22.54 | 22.54 | 0.76% | 7,875 |
| Jan 27, 2026 | 22.67 | 23.36 | 22.34 | 22.37 | 22.37 | -3.03% | 17,218 |
| Jan 23, 2026 | 23.11 | 23.48 | 22.80 | 23.07 | 23.07 | -1.95% | 3,325 |
| Jan 22, 2026 | 22.50 | 23.93 | 22.50 | 23.53 | 23.53 | 4.53% | 8,969 |
| Jan 21, 2026 | 22.10 | 23.31 | 22.10 | 22.51 | 22.51 | -2.05% | 5,991 |
| Jan 20, 2026 | 23.86 | 23.86 | 22.91 | 22.98 | 22.98 | -3.61% | 7,544 |
| Jan 19, 2026 | 24.25 | 24.38 | 23.80 | 23.84 | 23.84 | -2.45% | 5,561 |
| Jan 16, 2026 | 25.00 | 25.23 | 24.21 | 24.44 | 24.44 | -2.59% | 3,956 |
| Jan 14, 2026 | 25.39 | 25.39 | 24.47 | 25.09 | 25.09 | 1.21% | 3,012 |