Skip to main content
logo
The KCP Limited (NSE:KCP)
India flag India · Delayed Price · Currency is INR
196.94
+0.62 (0.32%)
Aug 29, 2025, 3:30 PM IST

The KCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025197.95199.70196.00196.94196.940.32%128,010
Aug 28, 2025201.18202.99195.62196.32196.32-2.42%223,972
Aug 26, 2025204.40205.70200.00201.18201.18-1.14%136,824
Aug 25, 2025204.51206.38201.71203.49203.49-0.50%185,907
Aug 22, 2025210.60210.60203.30204.51204.51-2.19%180,577
Aug 21, 2025209.70210.80207.75209.08209.080.65%95,853
Aug 20, 2025210.16211.80207.32207.73207.73-1.16%166,538
Aug 19, 2025210.00212.70208.66210.16210.160.54%209,594
Aug 18, 2025207.00212.40207.00209.03209.032.46%418,568
Aug 14, 2025202.90204.85200.91204.02204.020.31%196,905
Aug 13, 2025204.30205.65201.75203.39203.390.96%165,283
Aug 12, 2025202.51205.20201.00201.45201.45-1.10%293,083
Aug 11, 2025199.80214.40195.01203.70203.702.60%1,464,941
Aug 8, 2025203.00203.11198.00198.53198.53-2.34%262,725
Aug 7, 2025201.20205.05199.79203.29203.290.07%111,363
Aug 6, 2025205.20208.93199.67203.15203.15-2.11%184,103
Aug 5, 2025212.48213.22206.27207.53207.53-2.33%152,385
Aug 4, 2025204.00215.19200.41212.48212.485.10%347,149
Aug 1, 2025201.00208.98201.00202.16201.91-0.41%240,355
Jul 31, 2025204.15207.00201.77203.00202.75-2.18%127,449
Jul 30, 2025208.45208.90204.85207.52207.26-0.25%161,205
Jul 29, 2025204.20209.24203.16208.05207.791.37%164,859
Jul 28, 2025212.00212.63204.10205.24204.99-2.87%214,663
Jul 25, 2025215.00216.91210.19211.30211.04-2.44%150,516
Jul 24, 2025219.99219.99214.50216.59216.32-0.72%220,334
Jul 23, 2025222.25222.89216.70218.15217.88-1.26%189,018
Jul 22, 2025220.09229.32216.52220.93220.661.65%2,079,309
Jul 21, 2025214.70219.00211.50217.35217.081.44%409,720
Jul 18, 2025207.76217.00205.60214.27214.013.42%633,290
Jul 17, 2025211.98211.98205.61207.19206.93-1.27%228,641
Jul 16, 2025201.00212.00200.55209.86209.605.42%745,415
Jul 15, 2025199.14202.97197.93199.07198.820.96%135,892
Jul 14, 2025199.33200.57196.25197.18196.94-1.04%143,076
Jul 11, 2025199.10203.86199.00199.25199.00-0.46%105,478
Jul 10, 2025201.00203.50199.48200.18199.93-1.06%112,701
Jul 9, 2025203.00204.70201.70202.32202.07-0.85%79,295
Jul 8, 2025202.90204.71199.71204.05203.800.82%117,465
Jul 7, 2025204.40205.96202.00202.40202.15-0.74%80,722
Jul 4, 2025204.85206.99202.00203.91203.660.07%86,577
Jul 3, 2025206.29210.31203.02203.76203.51-0.46%264,484
Jul 2, 2025203.26205.50201.10204.70204.450.71%132,900
Jul 1, 2025205.00206.04202.10203.26203.01-0.81%105,610
Jun 30, 2025205.99206.74202.83204.91204.66-0.24%158,298
Jun 27, 2025203.20207.06203.20205.41205.160.27%158,205
Jun 26, 2025205.04206.69202.05204.86204.61-0.09%128,643
Jun 25, 2025200.99206.00200.50205.04204.792.49%196,951
Jun 24, 2025198.10203.28197.50200.05199.801.90%166,336
Jun 23, 2025198.50198.50194.25196.32196.08-1.10%182,035
Jun 20, 2025196.63200.85195.06198.50198.250.95%196,939
Jun 19, 2025196.70199.79193.50196.63196.390.89%333,706