K.C.P. Sugar and Industries Corporation Limited (BOM:533192)
India · Delayed Price · Currency is INR 22.63
-0.14 (-0.61%)
At close: Mar 6, 2026
BOM:533192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |