The KCP Limited (BOM:590066)
India · Delayed Price · Currency is INR 163.95
-1.00 (-0.61%)
At close: Aug 21, 2026
BOM:590066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 165.45 | 165.45 | 160.00 | 163.95 | 163.95 | -0.61% | 22,878 |
| Aug 20, 2026 | 151.65 | 167.30 | 150.75 | 164.95 | 164.95 | 9.09% | 85,103 |
| Aug 19, 2026 | 150.35 | 152.40 | 148.55 | 151.20 | 151.20 | -0.17% | 13,637 |
| Aug 18, 2026 | 157.55 | 157.55 | 149.90 | 151.45 | 151.45 | -2.10% | 19,052 |
| Aug 17, 2026 | 155.00 | 157.05 | 151.00 | 154.70 | 154.70 | -1.28% | 15,062 |
| Aug 14, 2026 | 153.30 | 160.60 | 151.00 | 156.70 | 156.70 | 0.93% | 22,060 |
| Aug 13, 2026 | 152.15 | 156.40 | 152.15 | 155.25 | 155.25 | 1.34% | 8,370 |
| Aug 12, 2026 | 151.10 | 153.55 | 151.00 | 153.20 | 153.20 | 0.43% | 4,608 |
| Aug 11, 2026 | 151.80 | 155.00 | 151.80 | 153.05 | 152.55 | 0.62% | 4,917 |
| Aug 10, 2026 | 154.95 | 155.05 | 150.65 | 152.10 | 151.60 | -0.72% | 3,228 |
| Aug 7, 2026 | 152.20 | 156.40 | 150.75 | 153.20 | 152.70 | 1.19% | 5,855 |
| Aug 6, 2026 | 154.80 | 155.15 | 150.40 | 151.40 | 150.91 | -2.29% | 7,411 |
| Aug 5, 2026 | 156.05 | 156.05 | 154.00 | 154.95 | 154.44 | 1.41% | 2,679 |
| Aug 4, 2026 | 151.95 | 155.00 | 151.20 | 152.80 | 152.30 | -0.10% | 18,085 |
| Aug 3, 2026 | 164.25 | 165.10 | 149.20 | 152.95 | 152.45 | -5.67% | 27,066 |
| Jul 31, 2026 | 162.05 | 163.05 | 161.00 | 162.15 | 161.62 | -0.25% | 1,422 |
| Jul 30, 2026 | 162.90 | 164.00 | 161.30 | 162.55 | 162.02 | 0.31% | 3,787 |
| Jul 29, 2026 | 162.55 | 163.20 | 162.00 | 162.05 | 161.52 | 0.68% | 2,226 |
| Jul 28, 2026 | 163.55 | 164.05 | 160.45 | 160.95 | 160.42 | -0.74% | 8,516 |
| Jul 27, 2026 | 165.00 | 165.40 | 162.00 | 162.15 | 161.62 | 0.03% | 7,527 |
| Jul 24, 2026 | 161.60 | 164.35 | 160.90 | 162.60 | 161.57 | -0.70% | 3,284 |
| Jul 23, 2026 | 168.30 | 169.10 | 162.60 | 163.75 | 162.71 | -3.42% | 2,359 |
| Jul 22, 2026 | 166.65 | 171.00 | 166.20 | 169.55 | 168.48 | 0.27% | 5,911 |
| Jul 21, 2026 | 173.00 | 173.00 | 166.15 | 169.10 | 168.03 | -0.85% | 1,878 |
| Jul 20, 2026 | 167.05 | 171.50 | 165.00 | 170.55 | 169.47 | 1.91% | 2,269 |
| Jul 17, 2026 | 167.40 | 168.50 | 161.15 | 167.35 | 166.29 | -1.47% | 18,409 |
| Jul 16, 2026 | 171.95 | 172.85 | 168.30 | 169.85 | 168.77 | -0.73% | 3,475 |
| Jul 15, 2026 | 172.40 | 173.45 | 170.30 | 171.10 | 170.02 | -0.12% | 1,827 |
| Jul 14, 2026 | 171.95 | 175.30 | 170.05 | 171.30 | 170.22 | -1.69% | 4,042 |
| Jul 13, 2026 | 171.05 | 176.00 | 168.85 | 174.25 | 173.15 | 2.05% | 4,779 |
| Jul 10, 2026 | 174.85 | 174.85 | 169.85 | 170.75 | 169.67 | -1.10% | 3,991 |
| Jul 9, 2026 | 164.95 | 174.50 | 163.25 | 172.65 | 171.56 | 5.27% | 13,253 |
| Jul 8, 2026 | 166.80 | 168.20 | 162.00 | 164.00 | 162.96 | -2.24% | 2,612 |
| Jul 7, 2026 | 168.20 | 172.90 | 166.75 | 167.75 | 166.69 | -0.62% | 11,589 |
| Jul 6, 2026 | 171.05 | 171.90 | 168.00 | 168.80 | 167.73 | -1.20% | 2,317 |
| Jul 3, 2026 | 172.40 | 172.95 | 169.05 | 170.85 | 169.77 | 0.09% | 4,720 |
| Jul 2, 2026 | 169.55 | 171.05 | 168.00 | 170.70 | 169.62 | 1.13% | 923 |
| Jul 1, 2026 | 170.10 | 171.30 | 168.30 | 168.80 | 167.73 | -0.30% | 3,019 |
| Jun 30, 2026 | 170.15 | 170.90 | 168.60 | 169.30 | 168.23 | -0.38% | 3,963 |
| Jun 29, 2026 | 169.60 | 173.05 | 168.65 | 169.95 | 168.87 | -0.53% | 3,675 |
| Jun 25, 2026 | 175.85 | 175.85 | 169.60 | 170.85 | 169.77 | -2.84% | 1,583 |
| Jun 24, 2026 | 173.80 | 177.40 | 172.30 | 175.85 | 174.74 | 1.18% | 5,217 |
| Jun 23, 2026 | 178.10 | 178.10 | 172.00 | 173.80 | 172.70 | -1.78% | 11,850 |
| Jun 22, 2026 | 167.00 | 179.40 | 167.00 | 176.95 | 175.83 | 5.64% | 16,727 |
| Jun 19, 2026 | 164.90 | 169.10 | 164.50 | 167.50 | 166.44 | 1.33% | 9,504 |
| Jun 18, 2026 | 164.80 | 166.60 | 164.15 | 165.30 | 164.25 | -0.15% | 2,749 |
| Jun 17, 2026 | 164.35 | 167.80 | 164.20 | 165.55 | 164.50 | 0.42% | 5,325 |
| Jun 16, 2026 | 170.30 | 170.30 | 163.05 | 164.85 | 163.81 | -1.49% | 6,652 |
| Jun 15, 2026 | 167.45 | 169.85 | 166.60 | 167.35 | 166.29 | 0.27% | 2,552 |
| Jun 12, 2026 | 163.05 | 167.85 | 163.05 | 166.90 | 165.84 | 4.51% | 3,161 |