Skip to main content
logo
The KCP Limited (NSE:KCP)
India flag India · Delayed Price · Currency is INR
167.85
+1.86 (1.12%)
Jun 19, 2026, 3:29 PM IST

The KCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026167.49172.70164.00167.85167.851.12%234,631
Jun 18, 2026166.50167.06163.52165.99165.990.01%116,202
Jun 17, 2026165.65168.00164.15165.97165.970.19%134,831
Jun 16, 2026167.13169.00162.90165.65165.65-0.89%163,017
Jun 15, 2026169.00170.50165.50167.13167.130.44%74,898
Jun 12, 2026162.00168.00162.00166.39166.393.56%154,053
Jun 11, 2026160.69162.60158.62160.67160.67-0.51%63,259
Jun 10, 2026163.89164.69161.00161.49161.49-1.95%89,590
Jun 9, 2026156.89165.48156.89164.71164.715.09%176,963
Jun 8, 2026160.00161.13156.06156.73156.73-2.23%114,397
Jun 5, 2026160.20162.40158.26160.30160.300.21%119,980
Jun 4, 2026161.78162.75158.21159.97159.97-1.07%102,443
Jun 3, 2026162.73165.80160.20161.70161.70-0.88%144,573
Jun 2, 2026158.70163.69157.10163.14163.142.65%117,313
Jun 1, 2026167.00171.00157.20158.93158.93-3.40%252,376
May 29, 2026165.50174.00161.25164.53164.531.75%763,591
May 27, 2026162.50163.60160.80161.70161.70-0.11%79,975
May 26, 2026161.61166.50160.68161.87161.87-1.34%133,541
May 25, 2026161.50166.00160.85164.07164.071.69%167,415
May 22, 2026160.00162.71159.39161.35161.351.05%75,350
May 21, 2026162.12162.52157.90159.68159.680.65%164,535
May 20, 2026159.17162.28156.50158.65158.65-1.57%130,167
May 19, 2026158.10163.87158.10161.18161.181.10%83,245
May 18, 2026162.60162.60156.92159.43159.43-1.85%74,683
May 15, 2026162.37164.99161.10162.43162.43-1.28%100,116
May 14, 2026162.79166.00160.64164.54164.541.08%109,951
May 13, 2026163.87165.50160.51162.79162.790.98%106,868
May 12, 2026165.10170.30160.25161.21161.21-4.32%218,293
May 11, 2026177.63177.63167.02168.49168.49-5.15%286,686
May 8, 2026180.34180.51177.50177.63177.63-1.21%65,428
May 7, 2026183.00184.50179.11179.81179.81-1.72%122,323
May 6, 2026181.00185.00180.20182.96182.961.30%241,416
May 5, 2026181.00186.50177.42180.61180.61-0.22%274,929
May 4, 2026178.90185.99178.00181.00181.000.19%200,394
Apr 30, 2026179.00183.95172.80180.65180.650.38%187,146
Apr 29, 2026175.00184.00174.00179.96179.963.02%187,351
Apr 28, 2026178.00179.34174.00174.69174.69-1.83%99,600
Apr 27, 2026174.30185.50174.30177.95177.950.94%264,618
Apr 24, 2026177.85180.00172.11176.30176.30-0.90%182,496
Apr 23, 2026177.45188.10175.00177.90177.900.82%377,652
Apr 22, 2026177.80179.00175.00176.45176.45-0.76%213,431
Apr 21, 2026166.98178.80164.20177.80177.807.25%509,736
Apr 20, 2026164.94167.90161.22165.78165.780.51%171,789
Apr 17, 2026160.00167.01158.23164.94164.943.72%212,117
Apr 16, 2026164.50164.50156.92159.03159.03-2.40%157,585
Apr 15, 2026164.12166.30161.03162.94162.940.13%140,504
Apr 13, 2026159.01164.50155.60162.73162.730.15%122,559
Apr 10, 2026158.00164.09158.00162.48162.482.85%232,341
Apr 9, 2026154.90158.77152.69157.97157.971.50%145,583
Apr 8, 2026160.00161.88151.80155.64155.641.26%376,837