K.C.P. Sugar and Industries Corporation Limited (BOM:533192)
India · Delayed Price · Currency is INR 23.36
-0.77 (-3.19%)
At close: Oct 23, 2026
BOM:533192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.13 | 24.13 | 23.00 | 23.36 | 23.36 | -3.19% | 28,677 |
| Oct 22, 2026 | 23.95 | 24.15 | 23.61 | 24.13 | 24.13 | -0.08% | 4,412 |
| Oct 21, 2026 | 24.95 | 24.95 | 23.75 | 24.15 | 24.15 | -2.35% | 19,964 |
| Oct 19, 2026 | 25.01 | 25.49 | 24.71 | 24.73 | 24.73 | -2.64% | 7,467 |
| Oct 16, 2026 | 25.88 | 26.46 | 25.18 | 25.40 | 25.40 | -1.74% | 7,409 |
| Oct 15, 2026 | 27.09 | 27.09 | 25.85 | 25.85 | 25.85 | -3.51% | 4,477 |
| Oct 14, 2026 | 25.25 | 26.91 | 25.17 | 26.79 | 26.79 | 4.53% | 27,371 |
| Oct 13, 2026 | 25.70 | 25.70 | 25.12 | 25.63 | 25.63 | 3.35% | 21,774 |
| Oct 12, 2026 | 23.90 | 24.80 | 23.85 | 24.80 | 24.80 | 5.00% | 13,366 |
| Oct 9, 2026 | 23.99 | 23.99 | 23.00 | 23.62 | 23.62 | -0.59% | 53,340 |
| Oct 8, 2026 | 24.28 | 25.00 | 23.76 | 23.76 | 23.76 | -2.14% | 14,446 |
| Oct 7, 2026 | 24.58 | 25.00 | 24.25 | 24.28 | 24.28 | -1.22% | 35,748 |
| Oct 6, 2026 | 25.01 | 26.95 | 24.39 | 24.58 | 24.58 | -4.25% | 122,592 |
| Oct 5, 2026 | 26.16 | 27.00 | 25.58 | 25.67 | 25.67 | -4.64% | 33,181 |
| Oct 1, 2026 | 27.90 | 27.90 | 26.69 | 26.92 | 26.92 | -4.17% | 36,435 |
| Sep 30, 2026 | 29.10 | 29.35 | 27.93 | 28.09 | 28.09 | -4.46% | 43,499 |
| Sep 29, 2026 | 28.52 | 29.49 | 28.50 | 29.40 | 29.40 | 0.41% | 10,880 |
| Sep 28, 2026 | 29.77 | 30.46 | 29.00 | 29.28 | 29.28 | -3.62% | 12,172 |
| Sep 25, 2026 | 29.89 | 30.47 | 29.35 | 30.38 | 30.38 | 3.12% | 12,941 |
| Sep 24, 2026 | 29.11 | 29.65 | 29.05 | 29.46 | 29.46 | 1.34% | 3,484 |
| Sep 23, 2026 | 28.90 | 29.65 | 28.90 | 29.07 | 29.07 | 0.21% | 1,635 |
| Sep 22, 2026 | 29.25 | 29.25 | 28.90 | 29.01 | 29.01 | -1.33% | 3,301 |
| Sep 21, 2026 | 29.84 | 29.84 | 28.49 | 29.40 | 29.40 | 1.17% | 3,350 |
| Sep 18, 2026 | 29.39 | 30.48 | 28.31 | 29.06 | 29.06 | -0.75% | 10,111 |
| Sep 17, 2026 | 28.88 | 29.44 | 28.50 | 29.28 | 29.28 | 1.49% | 3,740 |
| Sep 16, 2026 | 30.20 | 30.20 | 28.94 | 28.95 | 28.85 | -4.96% | 11,225 |
| Sep 15, 2026 | 31.00 | 32.50 | 30.20 | 30.46 | 30.35 | -2.06% | 11,740 |
| Sep 11, 2026 | 31.98 | 31.98 | 31.00 | 31.10 | 30.99 | -1.89% | 1,564 |
| Sep 10, 2026 | 31.60 | 32.00 | 31.20 | 31.70 | 31.59 | 0.32% | 3,037 |
| Sep 9, 2026 | 31.80 | 32.49 | 31.15 | 31.60 | 31.49 | -0.78% | 4,890 |
| Sep 8, 2026 | 31.95 | 32.98 | 31.46 | 31.85 | 31.74 | -0.31% | 7,514 |
| Sep 7, 2026 | 31.49 | 32.20 | 31.44 | 31.95 | 31.84 | 1.46% | 9,157 |
| Sep 4, 2026 | 32.00 | 32.88 | 31.20 | 31.49 | 31.38 | -2.20% | 5,299 |
| Sep 3, 2026 | 31.51 | 32.98 | 31.51 | 32.20 | 32.09 | 0.91% | 1,707 |
| Sep 2, 2026 | 32.25 | 32.25 | 31.55 | 31.91 | 31.80 | -1.05% | 2,736 |
| Sep 1, 2026 | 33.20 | 34.49 | 32.20 | 32.25 | 32.14 | -2.86% | 13,641 |
| Aug 31, 2026 | 31.20 | 33.49 | 31.20 | 33.20 | 33.09 | 2.34% | 15,284 |
| Aug 28, 2026 | 32.29 | 32.50 | 31.57 | 32.44 | 32.33 | 1.76% | 14,030 |
| Aug 27, 2026 | 32.64 | 33.20 | 31.85 | 31.88 | 31.77 | -4.89% | 21,396 |
| Aug 26, 2026 | 33.99 | 34.00 | 32.90 | 33.52 | 33.40 | -0.30% | 8,022 |
| Aug 25, 2026 | 34.71 | 34.71 | 32.98 | 33.62 | 33.50 | -3.14% | 23,703 |
| Aug 24, 2026 | 35.80 | 36.09 | 33.65 | 34.71 | 34.59 | 0.96% | 72,962 |
| Aug 21, 2026 | 34.23 | 34.56 | 32.00 | 34.38 | 34.26 | 4.43% | 46,276 |
| Aug 20, 2026 | 32.19 | 32.92 | 31.52 | 32.92 | 32.81 | 4.97% | 22,027 |
| Aug 19, 2026 | 32.49 | 32.49 | 30.61 | 31.36 | 31.25 | 0.58% | 49,218 |
| Aug 18, 2026 | 31.23 | 32.00 | 30.41 | 31.18 | 31.07 | -0.16% | 8,790 |
| Aug 17, 2026 | 30.90 | 31.23 | 29.37 | 31.23 | 31.12 | 4.97% | 24,190 |
| Aug 14, 2026 | 30.19 | 30.90 | 29.50 | 29.75 | 29.65 | -1.72% | 9,358 |
| Aug 13, 2026 | 32.30 | 32.30 | 29.55 | 30.27 | 30.17 | -1.78% | 45,405 |
| Aug 12, 2026 | 29.07 | 30.82 | 28.60 | 30.82 | 30.71 | 4.97% | 39,727 |