Skip to main content
logo
The KCP Limited (NSE:KCP)
India flag India · Delayed Price · Currency is INR
154.33
-0.08 (-0.05%)
Oct 7, 2026, 3:29 PM IST

The KCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026155.00155.87152.75154.33154.33-0.05%189,686
Oct 6, 2026155.60158.99151.35154.41154.41-0.77%200,701
Oct 5, 2026154.99158.69153.01155.61155.610.93%159,779
Oct 1, 2026154.00155.00150.10154.17154.170.01%92,889
Sep 30, 2026155.60158.59153.91154.15154.15-1.31%80,241
Sep 29, 2026156.51157.84153.21156.19156.19-0.69%62,111
Sep 28, 2026161.50161.50156.21157.28157.28-3.68%87,597
Sep 25, 2026158.45164.52156.65163.29163.292.58%147,091
Sep 24, 2026157.05160.98156.00159.18159.181.36%111,803
Sep 23, 2026157.00158.50155.41157.05157.05-0.22%96,770
Sep 22, 2026159.42161.40155.42157.40157.40-1.27%121,658
Sep 21, 2026161.85162.56157.90159.42159.42-1.56%158,936
Sep 18, 2026158.12166.00156.29161.95161.952.55%136,817
Sep 17, 2026158.64161.84157.30157.92157.92-0.45%54,504
Sep 16, 2026159.16159.16155.42158.64158.64-0.32%56,006
Sep 15, 2026162.40162.94158.18159.15159.15-2.00%118,488
Sep 11, 2026163.15163.15160.05162.40162.400.12%88,951
Sep 10, 2026162.02163.25161.11162.21162.210.19%59,944
Sep 9, 2026161.85162.44160.52161.91161.91-0.12%60,961
Sep 8, 2026162.10164.08161.78162.11162.11-0.73%57,528
Sep 7, 2026163.30164.81160.54163.30163.300.57%168,236
Sep 4, 2026168.99170.50162.04162.38162.38-3.44%228,887
Sep 3, 2026166.99169.80165.00168.17168.171.42%121,670
Sep 2, 2026167.89169.66164.81165.81165.81-1.24%84,149
Sep 1, 2026166.20169.80162.92167.89167.890.59%152,486
Aug 31, 2026167.60173.69166.02166.91166.91-1.06%135,296
Aug 28, 2026169.69173.94166.35168.69168.69-0.48%145,640
Aug 27, 2026172.03175.07168.20169.51169.51-1.46%78,496
Aug 26, 2026176.01177.50171.05172.03172.03-2.84%145,072
Aug 25, 2026174.51178.46171.57177.06177.060.25%301,672
Aug 24, 2026164.00180.40164.00176.62176.627.81%1,458,256
Aug 21, 2026165.08165.80160.73163.83163.83-0.76%206,962
Aug 20, 2026151.00167.35150.60165.08165.089.04%1,075,019
Aug 19, 2026151.25152.54149.05151.39151.390.11%182,201
Aug 18, 2026156.20157.16150.00151.22151.22-2.61%238,462
Aug 17, 2026154.36158.50151.55155.28155.28-0.60%185,829
Aug 14, 2026154.78161.49150.99156.22156.220.93%365,598
Aug 13, 2026153.00156.00152.62154.78154.781.17%91,168
Aug 12, 2026152.00153.80150.50152.99152.990.86%73,619
Aug 11, 2026153.20155.49151.10152.18151.680.04%176,252
Aug 10, 2026155.20155.89149.91152.12151.62-1.83%244,842
Aug 7, 2026151.10156.50150.00154.96154.452.39%173,300
Aug 6, 2026154.99155.68150.65151.35150.85-2.27%115,647
Aug 5, 2026156.00156.00154.00154.86154.351.00%99,895
Aug 4, 2026152.00156.60151.28153.32152.820.23%190,035
Aug 3, 2026161.60165.39148.98152.97152.47-5.32%890,397
Jul 31, 2026163.20163.49161.00161.57161.04-0.09%50,193
Jul 30, 2026162.72165.39161.50161.71161.18-0.77%51,459
Jul 29, 2026162.05164.00161.14162.96162.420.99%45,763
Jul 28, 2026163.25164.48161.10161.36160.83-0.73%79,261