The KCP Limited (BOM:590066)
India · Delayed Price · Currency is INR 149.20
-2.40 (-1.58%)
At close: Mar 11, 2026
The KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 151.60 | 153.50 | 147.20 | 149.20 | 149.20 | -1.58% | 16,445 |
| Mar 10, 2026 | 150.45 | 159.90 | 150.00 | 151.60 | 151.60 | -0.33% | 12,966 |
| Mar 9, 2026 | 150.45 | 153.95 | 150.35 | 152.10 | 152.10 | -2.75% | 7,710 |
| Mar 6, 2026 | 158.15 | 159.95 | 152.15 | 156.40 | 156.40 | -1.51% | 17,830 |
| Mar 5, 2026 | 155.00 | 158.80 | 154.25 | 158.80 | 158.80 | 2.19% | 3,306 |
| Mar 4, 2026 | 150.10 | 161.10 | 150.10 | 155.40 | 155.40 | -3.57% | 14,666 |
| Mar 2, 2026 | 158.75 | 162.35 | 152.10 | 161.15 | 161.15 | 1.77% | 50,965 |
| Feb 27, 2026 | 167.15 | 167.15 | 156.55 | 158.35 | 158.35 | -0.60% | 3,310 |
| Feb 26, 2026 | 161.70 | 162.20 | 159.00 | 159.30 | 159.30 | -1.48% | 1,755 |
| Feb 25, 2026 | 163.40 | 163.40 | 160.90 | 161.70 | 161.70 | -0.31% | 852 |
| Feb 24, 2026 | 161.60 | 162.25 | 159.30 | 162.20 | 162.20 | 0.37% | 1,689 |
| Feb 23, 2026 | 162.55 | 166.15 | 160.95 | 161.60 | 161.60 | -1.13% | 13,394 |
| Feb 20, 2026 | 166.00 | 166.00 | 162.15 | 163.45 | 163.45 | -1.77% | 6,661 |
| Feb 19, 2026 | 165.05 | 168.40 | 165.05 | 166.40 | 166.40 | -1.42% | 1,425 |
| Feb 18, 2026 | 168.00 | 169.70 | 165.25 | 168.80 | 168.80 | 0.06% | 6,791 |
| Feb 17, 2026 | 167.45 | 171.40 | 166.90 | 168.70 | 168.70 | 0.36% | 3,276 |
| Feb 16, 2026 | 168.00 | 170.30 | 165.10 | 168.10 | 168.10 | -2.41% | 3,844 |
| Feb 13, 2026 | 179.65 | 179.65 | 170.10 | 172.25 | 172.25 | -5.51% | 7,377 |
| Feb 12, 2026 | 178.35 | 184.60 | 178.35 | 182.30 | 182.30 | 1.31% | 2,785 |
| Feb 11, 2026 | 178.20 | 180.60 | 176.25 | 179.95 | 179.95 | 0.28% | 2,227 |
| Feb 10, 2026 | 179.10 | 183.00 | 176.85 | 179.45 | 179.45 | -0.53% | 3,425 |
| Feb 9, 2026 | 171.50 | 181.30 | 171.50 | 180.40 | 180.40 | 4.46% | 2,494 |
| Feb 6, 2026 | 171.70 | 173.55 | 171.00 | 172.70 | 172.70 | -0.92% | 898 |
| Feb 5, 2026 | 176.60 | 177.50 | 173.80 | 174.30 | 174.30 | -1.27% | 1,947 |
| Feb 4, 2026 | 179.90 | 179.90 | 175.85 | 176.55 | 176.55 | -0.34% | 2,179 |
| Feb 3, 2026 | 171.05 | 177.40 | 171.05 | 177.15 | 177.15 | 3.02% | 9,346 |
| Feb 2, 2026 | 167.95 | 172.25 | 165.50 | 171.95 | 171.95 | 1.00% | 4,306 |
| Feb 1, 2026 | 174.60 | 176.00 | 169.65 | 170.25 | 170.25 | -3.16% | 1,789 |
| Jan 30, 2026 | 168.05 | 176.80 | 168.05 | 175.80 | 175.80 | 2.18% | 6,793 |
| Jan 29, 2026 | 171.05 | 173.00 | 166.95 | 172.05 | 172.05 | 0.61% | 12,122 |
| Jan 28, 2026 | 171.05 | 172.15 | 167.95 | 171.00 | 171.00 | -0.26% | 5,194 |
| Jan 27, 2026 | 166.40 | 172.75 | 162.55 | 171.45 | 171.45 | 2.57% | 11,947 |
| Jan 23, 2026 | 166.60 | 169.55 | 162.60 | 167.15 | 167.15 | -0.21% | 3,427 |
| Jan 22, 2026 | 165.00 | 169.75 | 164.80 | 167.50 | 167.50 | 1.67% | 2,548 |
| Jan 21, 2026 | 163.05 | 168.30 | 159.85 | 164.75 | 164.75 | -0.27% | 21,289 |
| Jan 20, 2026 | 167.65 | 169.25 | 163.95 | 165.20 | 165.20 | -2.05% | 14,964 |
| Jan 19, 2026 | 167.70 | 170.20 | 166.20 | 168.65 | 168.65 | -0.30% | 5,499 |
| Jan 16, 2026 | 170.05 | 171.80 | 169.00 | 169.15 | 169.15 | -0.32% | 1,154 |
| Jan 14, 2026 | 170.10 | 172.70 | 169.30 | 169.70 | 169.70 | -1.54% | 2,903 |
| Jan 13, 2026 | 172.25 | 173.35 | 171.30 | 172.35 | 172.35 | -0.29% | 571 |
| Jan 12, 2026 | 165.30 | 174.00 | 163.45 | 172.85 | 172.85 | 0.70% | 11,524 |
| Jan 9, 2026 | 166.95 | 173.75 | 166.95 | 171.65 | 171.65 | -1.49% | 5,714 |
| Jan 8, 2026 | 176.85 | 178.90 | 173.10 | 174.25 | 174.25 | -1.80% | 6,722 |
| Jan 7, 2026 | 180.15 | 180.15 | 176.45 | 177.45 | 177.45 | -1.74% | 2,463 |
| Jan 6, 2026 | 178.55 | 182.80 | 177.00 | 180.60 | 180.60 | 0.95% | 11,143 |
| Jan 5, 2026 | 180.00 | 180.85 | 178.50 | 178.90 | 178.90 | -0.91% | 1,939 |
| Jan 2, 2026 | 178.10 | 180.90 | 178.10 | 180.55 | 180.55 | 0.31% | 1,560 |
| Jan 1, 2026 | 180.75 | 180.75 | 179.90 | 180.00 | 180.00 | -0.08% | 551 |
| Dec 31, 2025 | 179.95 | 182.05 | 179.30 | 180.15 | 180.15 | 0.22% | 5,725 |
| Dec 30, 2025 | 179.35 | 180.70 | 179.05 | 179.75 | 179.75 | -0.91% | 777 |