K.C.P. Sugar and Industries Corporation Limited (BOM:533192)
India · Delayed Price · Currency is INR 23.06
-1.67 (-6.75%)
At close: May 29, 2026
BOM:533192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.00 | 24.48 | 22.59 | 23.06 | 23.06 | -6.75% | 77,697 |
| May 27, 2026 | 24.00 | 24.89 | 24.00 | 24.73 | 24.73 | 1.19% | 3,236 |
| May 26, 2026 | 24.10 | 24.85 | 24.10 | 24.44 | 24.44 | 0.62% | 4,918 |
| May 25, 2026 | 24.50 | 24.83 | 23.90 | 24.29 | 24.29 | -0.86% | 3,661 |
| May 22, 2026 | 24.50 | 24.50 | 24.09 | 24.50 | 24.50 | 0.70% | 352 |
| May 21, 2026 | 24.38 | 24.63 | 24.20 | 24.33 | 24.33 | 0.04% | 3,995 |
| May 20, 2026 | 24.59 | 24.60 | 24.26 | 24.32 | 24.32 | 0.25% | 3,121 |
| May 19, 2026 | 23.99 | 24.45 | 23.91 | 24.26 | 24.26 | 3.01% | 6,662 |
| May 18, 2026 | 24.42 | 24.56 | 23.55 | 23.55 | 23.55 | -3.56% | 5,539 |
| May 15, 2026 | 23.52 | 24.88 | 23.52 | 24.42 | 24.42 | -1.21% | 14,164 |
| May 14, 2026 | 25.02 | 25.24 | 24.42 | 24.72 | 24.72 | -2.52% | 8,347 |
| May 13, 2026 | 26.16 | 26.28 | 25.22 | 25.36 | 25.36 | -1.13% | 4,383 |
| May 12, 2026 | 25.22 | 26.45 | 25.22 | 25.65 | 25.65 | -2.91% | 2,441 |
| May 11, 2026 | 26.72 | 26.78 | 26.06 | 26.42 | 26.42 | -2.08% | 4,407 |
| May 8, 2026 | 26.90 | 27.05 | 26.52 | 26.98 | 26.98 | -0.44% | 3,880 |
| May 7, 2026 | 26.15 | 27.22 | 26.15 | 27.10 | 27.10 | 0.44% | 10,841 |
| May 6, 2026 | 26.52 | 27.03 | 26.36 | 26.98 | 26.98 | 1.24% | 5,002 |
| May 5, 2026 | 26.10 | 27.43 | 26.01 | 26.65 | 26.65 | 1.80% | 9,201 |
| May 4, 2026 | 27.31 | 27.61 | 26.10 | 26.18 | 26.18 | -1.62% | 13,946 |
| Apr 30, 2026 | 26.70 | 27.60 | 26.40 | 26.61 | 26.61 | 1.41% | 65,968 |
| Apr 29, 2026 | 25.06 | 26.56 | 25.06 | 26.24 | 26.24 | 2.82% | 16,031 |
| Apr 28, 2026 | 25.14 | 26.30 | 25.14 | 25.52 | 25.52 | -1.43% | 10,456 |
| Apr 27, 2026 | 26.69 | 26.69 | 25.73 | 25.89 | 25.89 | 2.25% | 3,491 |
| Apr 24, 2026 | 26.88 | 26.88 | 25.02 | 25.32 | 25.32 | -6.05% | 17,752 |
| Apr 23, 2026 | 26.41 | 27.80 | 26.41 | 26.95 | 26.95 | -0.52% | 27,221 |
| Apr 22, 2026 | 25.15 | 27.66 | 25.15 | 27.09 | 27.09 | 5.82% | 20,536 |
| Apr 21, 2026 | 25.10 | 26.44 | 25.10 | 25.60 | 25.60 | -1.12% | 5,441 |
| Apr 20, 2026 | 28.00 | 28.00 | 25.80 | 25.89 | 25.89 | -2.19% | 3,582 |
| Apr 17, 2026 | 25.60 | 27.00 | 25.60 | 26.47 | 26.47 | -0.11% | 8,462 |
| Apr 16, 2026 | 26.01 | 26.60 | 25.91 | 26.50 | 26.50 | 1.11% | 3,235 |
| Apr 15, 2026 | 26.00 | 26.63 | 25.85 | 26.21 | 26.21 | 3.03% | 1,750 |
| Apr 13, 2026 | 25.14 | 25.60 | 24.39 | 25.44 | 25.44 | 3.33% | 21,446 |
| Apr 10, 2026 | 24.70 | 24.95 | 24.44 | 24.62 | 24.62 | 1.07% | 5,973 |
| Apr 9, 2026 | 24.99 | 24.99 | 24.27 | 24.36 | 24.36 | -1.30% | 3,220 |
| Apr 8, 2026 | 24.95 | 24.95 | 24.01 | 24.68 | 24.68 | 0.57% | 6,205 |
| Apr 7, 2026 | 25.00 | 25.06 | 24.40 | 24.54 | 24.54 | -0.89% | 6,340 |
| Apr 6, 2026 | 24.25 | 24.83 | 23.95 | 24.76 | 24.76 | 3.00% | 13,996 |
| Apr 2, 2026 | 24.70 | 24.70 | 23.40 | 24.04 | 24.04 | 1.35% | 6,103 |
| Apr 1, 2026 | 24.30 | 24.30 | 23.50 | 23.72 | 23.72 | 2.11% | 3,413 |
| Mar 30, 2026 | 23.98 | 24.70 | 23.02 | 23.23 | 23.23 | -0.77% | 17,128 |
| 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 |