The KCP Limited (BOM:590066)
India · Delayed Price · Currency is INR 154.00
-0.65 (-0.42%)
At close: Oct 7, 2026
BOM:590066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 153.80 | 156.00 | 153.00 | 154.00 | 154.00 | -0.42% | 6,379 |
| Oct 6, 2026 | 156.25 | 158.75 | 152.60 | 154.65 | 154.65 | -0.29% | 5,273 |
| Oct 5, 2026 | 153.50 | 158.05 | 152.65 | 155.10 | 155.10 | 1.24% | 6,558 |
| Oct 1, 2026 | 153.65 | 154.90 | 149.85 | 153.20 | 153.20 | -0.55% | 4,078 |
| Sep 30, 2026 | 159.60 | 159.65 | 154.00 | 154.05 | 154.05 | -1.53% | 3,356 |
| Sep 29, 2026 | 156.00 | 158.00 | 153.00 | 156.45 | 156.45 | -0.57% | 3,675 |
| Sep 28, 2026 | 159.85 | 161.00 | 156.05 | 157.35 | 157.35 | -3.38% | 8,376 |
| Sep 25, 2026 | 158.00 | 163.80 | 156.90 | 162.85 | 162.85 | 2.65% | 10,831 |
| Sep 24, 2026 | 156.40 | 160.30 | 156.05 | 158.65 | 158.65 | 1.02% | 5,143 |
| Sep 23, 2026 | 156.85 | 158.25 | 155.25 | 157.05 | 157.05 | 0.06% | 3,644 |
| Sep 22, 2026 | 159.95 | 160.30 | 155.50 | 156.95 | 156.95 | -1.32% | 2,659 |
| Sep 21, 2026 | 161.45 | 161.95 | 158.00 | 159.05 | 159.05 | -2.33% | 3,338 |
| Sep 18, 2026 | 158.70 | 165.00 | 156.65 | 162.85 | 162.85 | 3.07% | 18,363 |
| Sep 17, 2026 | 159.50 | 159.85 | 158.00 | 158.00 | 158.00 | -0.06% | 966 |
| Sep 16, 2026 | 157.95 | 159.10 | 155.15 | 158.10 | 158.10 | -0.63% | 15,476 |
| Sep 15, 2026 | 162.00 | 162.00 | 158.25 | 159.10 | 159.10 | -2.03% | 3,430 |
| Sep 11, 2026 | 160.75 | 163.35 | 160.25 | 162.40 | 162.40 | 0.06% | 3,978 |
| Sep 10, 2026 | 162.10 | 163.40 | 161.00 | 162.30 | 162.30 | 0.46% | 12,591 |
| Sep 9, 2026 | 161.45 | 162.40 | 160.10 | 161.55 | 161.55 | -0.22% | 1,858 |
| Sep 8, 2026 | 162.50 | 163.90 | 161.85 | 161.90 | 161.90 | -0.83% | 9,751 |
| Sep 7, 2026 | 161.10 | 164.25 | 160.20 | 163.25 | 163.25 | 0.46% | 26,445 |
| Sep 4, 2026 | 168.35 | 170.60 | 162.20 | 162.50 | 162.50 | -3.68% | 7,360 |
| Sep 3, 2026 | 167.10 | 169.20 | 165.15 | 168.70 | 168.70 | 1.84% | 4,309 |
| Sep 2, 2026 | 165.90 | 169.50 | 165.00 | 165.65 | 165.65 | -1.31% | 4,210 |
| Sep 1, 2026 | 166.80 | 169.80 | 163.80 | 167.85 | 167.85 | 0.57% | 9,882 |
| Aug 31, 2026 | 169.25 | 172.60 | 166.25 | 166.90 | 166.90 | -0.86% | 8,986 |
| Aug 28, 2026 | 170.25 | 173.00 | 165.90 | 168.35 | 168.35 | -0.85% | 18,075 |
| Aug 27, 2026 | 172.00 | 172.05 | 168.15 | 169.80 | 169.80 | -1.42% | 8,399 |
| Aug 26, 2026 | 175.95 | 176.95 | 171.00 | 172.25 | 172.25 | -2.49% | 15,241 |
| Aug 25, 2026 | 174.35 | 178.15 | 171.55 | 176.65 | 176.65 | -0.20% | 15,995 |
| Aug 24, 2026 | 159.75 | 180.65 | 159.75 | 177.00 | 177.00 | 7.96% | 85,250 |
| 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 |