K.C.P. Sugar and Industries Corporation Limited (BOM:533192)
India · Delayed Price · Currency is INR 23.53
+1.02 (4.53%)
At close: Jan 22, 2026
BOM:533192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 24.20 | 25.09 | 24.20 | 24.79 | 24.79 | 0.65% | 1,566 |
| Jan 12, 2026 | 24.89 | 25.00 | 24.15 | 24.63 | 24.63 | -2.11% | 7,792 |
| Jan 9, 2026 | 25.63 | 25.70 | 25.09 | 25.16 | 25.16 | -0.63% | 2,525 |
| Jan 8, 2026 | 25.51 | 25.64 | 25.18 | 25.32 | 25.32 | -0.74% | 5,703 |
| Jan 7, 2026 | 25.56 | 25.72 | 25.46 | 25.51 | 25.51 | -0.93% | 26,395 |
| Jan 6, 2026 | 26.09 | 26.09 | 25.15 | 25.75 | 25.75 | -1.38% | 4,913 |
| Jan 5, 2026 | 25.26 | 26.50 | 25.26 | 26.11 | 26.11 | -0.50% | 3,816 |
| Jan 2, 2026 | 26.06 | 26.45 | 25.99 | 26.24 | 26.24 | 0.81% | 1,935 |
| Jan 1, 2026 | 25.80 | 26.36 | 25.75 | 26.03 | 26.03 | -0.04% | 824 |
| Dec 31, 2025 | 25.85 | 26.28 | 25.84 | 26.04 | 26.04 | 1.13% | 8,058 |
| Dec 30, 2025 | 25.44 | 25.93 | 25.44 | 25.75 | 25.75 | 0.19% | 3,305 |
| Dec 29, 2025 | 26.48 | 26.48 | 25.50 | 25.70 | 25.70 | -0.77% | 4,061 |
| Dec 26, 2025 | 26.05 | 26.17 | 25.60 | 25.90 | 25.90 | -1.11% | 2,082 |
| Dec 24, 2025 | 26.58 | 26.58 | 25.98 | 26.19 | 26.19 | -1.47% | 2,303 |
| Dec 23, 2025 | 26.13 | 26.88 | 26.13 | 26.58 | 26.58 | 1.72% | 6,798 |
| Dec 22, 2025 | 25.54 | 26.34 | 25.54 | 26.13 | 26.13 | 0.35% | 6,775 |
| Dec 19, 2025 | 26.18 | 26.18 | 25.65 | 26.04 | 26.04 | -0.31% | 1,283 |
| Dec 18, 2025 | 25.70 | 26.25 | 25.66 | 26.12 | 26.12 | 0.27% | 2,699 |
| Dec 17, 2025 | 26.18 | 26.61 | 26.00 | 26.05 | 26.05 | -1.62% | 5,909 |
| Dec 16, 2025 | 26.19 | 26.71 | 26.19 | 26.48 | 26.48 | -0.75% | 13,361 |
| Dec 15, 2025 | 26.40 | 26.87 | 26.40 | 26.68 | 26.68 | -1.11% | 1,641 |
| Dec 12, 2025 | 27.33 | 27.73 | 26.62 | 26.98 | 26.98 | -1.75% | 8,560 |
| Dec 11, 2025 | 26.57 | 27.49 | 26.23 | 27.46 | 27.46 | 2.77% | 4,577 |
| Dec 10, 2025 | 26.50 | 27.40 | 26.08 | 26.72 | 26.72 | 2.81% | 19,405 |
| Dec 9, 2025 | 25.50 | 26.46 | 24.74 | 25.99 | 25.99 | 2.28% | 7,999 |
| Dec 8, 2025 | 26.00 | 26.72 | 25.11 | 25.41 | 25.41 | -4.04% | 8,627 |
| Dec 5, 2025 | 27.09 | 27.30 | 26.38 | 26.48 | 26.48 | -2.25% | 2,045 |
| Dec 4, 2025 | 26.98 | 27.44 | 26.80 | 27.09 | 27.09 | 1.16% | 885 |
| Dec 3, 2025 | 27.06 | 27.06 | 26.40 | 26.78 | 26.78 | -0.85% | 10,729 |
| Dec 2, 2025 | 27.11 | 27.12 | 26.67 | 27.01 | 27.01 | -0.37% | 4,406 |
| Dec 1, 2025 | 27.34 | 27.50 | 26.95 | 27.11 | 27.11 | -0.66% | 1,483 |
| Nov 28, 2025 | 27.26 | 27.41 | 27.05 | 27.29 | 27.29 | -0.07% | 2,032 |
| Nov 27, 2025 | 27.82 | 27.98 | 27.23 | 27.31 | 27.31 | -1.34% | 1,871 |
| Nov 26, 2025 | 26.68 | 27.96 | 26.68 | 27.68 | 27.68 | 3.67% | 2,622 |
| Nov 25, 2025 | 26.66 | 26.77 | 26.19 | 26.70 | 26.70 | 0.23% | 2,928 |
| Nov 24, 2025 | 27.83 | 27.83 | 26.60 | 26.64 | 26.64 | -2.35% | 20,318 |
| Nov 21, 2025 | 27.58 | 27.58 | 27.25 | 27.28 | 27.28 | -0.66% | 325 |
| Nov 20, 2025 | 28.14 | 28.14 | 27.43 | 27.46 | 27.46 | -1.82% | 4,127 |
| Nov 19, 2025 | 27.20 | 28.00 | 27.20 | 27.97 | 27.97 | 1.64% | 5,939 |
| Nov 18, 2025 | 27.74 | 27.86 | 27.47 | 27.52 | 27.52 | -0.79% | 11,514 |
| Nov 17, 2025 | 27.72 | 27.95 | 27.67 | 27.74 | 27.74 | -0.93% | 5,942 |
| Nov 14, 2025 | 27.54 | 28.00 | 27.44 | 28.00 | 28.00 | 2.15% | 1,942 |
| Nov 13, 2025 | 27.21 | 27.87 | 27.21 | 27.41 | 27.41 | -1.54% | 9,245 |
| Nov 12, 2025 | 28.53 | 28.81 | 27.70 | 27.84 | 27.84 | -4.00% | 40,899 |