The KCP Limited (NSE:KCP)
India · Delayed Price · Currency is INR 143.43
-0.22 (-0.15%)
Oct 29, 2026, 12:00 PM IST
The KCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 143.50 | 144.99 | 141.35 | 143.43 | 143.43 | -0.15% | 31,650 |
| Oct 28, 2026 | 145.90 | 146.00 | 141.98 | 143.65 | 143.65 | -1.09% | 35,721 |
| Oct 27, 2026 | 141.94 | 146.00 | 141.24 | 145.24 | 145.24 | 1.55% | 34,027 |
| Oct 26, 2026 | 143.03 | 146.00 | 138.91 | 143.03 | 143.03 | 0.60% | 38,478 |
| Oct 23, 2026 | 143.55 | 144.00 | 138.20 | 142.18 | 142.18 | -2.58% | 164,003 |
| Oct 22, 2026 | 146.30 | 147.68 | 143.65 | 145.95 | 145.95 | -1.35% | 88,026 |
| Oct 21, 2026 | 151.99 | 152.49 | 146.27 | 147.95 | 147.95 | -1.96% | 127,692 |
| Oct 19, 2026 | 154.00 | 156.07 | 150.20 | 150.91 | 150.91 | -1.58% | 101,817 |
| Oct 16, 2026 | 154.40 | 154.40 | 151.75 | 153.33 | 153.33 | 0.03% | 125,409 |
| Oct 15, 2026 | 153.00 | 154.39 | 150.00 | 153.29 | 153.29 | 0.65% | 142,735 |
| Oct 14, 2026 | 150.00 | 153.41 | 150.00 | 152.30 | 152.30 | 1.10% | 44,780 |
| Oct 13, 2026 | 152.48 | 152.51 | 146.00 | 150.65 | 150.65 | -0.97% | 71,859 |
| Oct 12, 2026 | 153.10 | 153.99 | 150.02 | 152.13 | 152.13 | -0.07% | 112,129 |
| Oct 9, 2026 | 151.51 | 153.40 | 150.00 | 152.23 | 152.23 | -0.29% | 59,923 |
| Oct 8, 2026 | 154.95 | 156.46 | 152.00 | 152.67 | 152.67 | -1.08% | 87,248 |
| Oct 7, 2026 | 155.00 | 155.87 | 152.75 | 154.33 | 154.33 | -0.05% | 189,686 |
| Oct 6, 2026 | 155.60 | 158.99 | 151.35 | 154.41 | 154.41 | -0.77% | 200,701 |
| Oct 5, 2026 | 154.99 | 158.69 | 153.01 | 155.61 | 155.61 | 0.93% | 159,779 |
| Oct 1, 2026 | 154.00 | 155.00 | 150.10 | 154.17 | 154.17 | 0.01% | 92,889 |
| Sep 30, 2026 | 155.60 | 158.59 | 153.91 | 154.15 | 154.15 | -1.31% | 80,241 |
| Sep 29, 2026 | 156.51 | 157.84 | 153.21 | 156.19 | 156.19 | -0.69% | 62,111 |
| Sep 28, 2026 | 161.50 | 161.50 | 156.21 | 157.28 | 157.28 | -3.68% | 87,597 |
| Sep 25, 2026 | 158.45 | 164.52 | 156.65 | 163.29 | 163.29 | 2.58% | 147,091 |
| Sep 24, 2026 | 157.05 | 160.98 | 156.00 | 159.18 | 159.18 | 1.36% | 111,803 |
| Sep 23, 2026 | 157.00 | 158.50 | 155.41 | 157.05 | 157.05 | -0.22% | 96,770 |
| Sep 22, 2026 | 159.42 | 161.40 | 155.42 | 157.40 | 157.40 | -1.27% | 121,658 |
| Sep 21, 2026 | 161.85 | 162.56 | 157.90 | 159.42 | 159.42 | -1.56% | 158,936 |
| Sep 18, 2026 | 158.12 | 166.00 | 156.29 | 161.95 | 161.95 | 2.55% | 136,817 |
| Sep 17, 2026 | 158.64 | 161.84 | 157.30 | 157.92 | 157.92 | -0.45% | 54,504 |
| Sep 16, 2026 | 159.16 | 159.16 | 155.42 | 158.64 | 158.64 | -0.32% | 56,006 |
| Sep 15, 2026 | 162.40 | 162.94 | 158.18 | 159.15 | 159.15 | -2.00% | 118,488 |
| Sep 11, 2026 | 163.15 | 163.15 | 160.05 | 162.40 | 162.40 | 0.12% | 88,951 |
| Sep 10, 2026 | 162.02 | 163.25 | 161.11 | 162.21 | 162.21 | 0.19% | 59,944 |
| Sep 9, 2026 | 161.85 | 162.44 | 160.52 | 161.91 | 161.91 | -0.12% | 60,961 |
| Sep 8, 2026 | 162.10 | 164.08 | 161.78 | 162.11 | 162.11 | -0.73% | 57,528 |
| Sep 7, 2026 | 163.30 | 164.81 | 160.54 | 163.30 | 163.30 | 0.57% | 168,236 |
| Sep 4, 2026 | 168.99 | 170.50 | 162.04 | 162.38 | 162.38 | -3.44% | 228,887 |
| Sep 3, 2026 | 166.99 | 169.80 | 165.00 | 168.17 | 168.17 | 1.42% | 121,670 |
| Sep 2, 2026 | 167.89 | 169.66 | 164.81 | 165.81 | 165.81 | -1.24% | 84,149 |
| Sep 1, 2026 | 166.20 | 169.80 | 162.92 | 167.89 | 167.89 | 0.59% | 152,486 |
| Aug 31, 2026 | 167.60 | 173.69 | 166.02 | 166.91 | 166.91 | -1.06% | 135,296 |
| Aug 28, 2026 | 169.69 | 173.94 | 166.35 | 168.69 | 168.69 | -0.48% | 145,640 |
| Aug 27, 2026 | 172.03 | 175.07 | 168.20 | 169.51 | 169.51 | -1.46% | 78,496 |
| Aug 26, 2026 | 176.01 | 177.50 | 171.05 | 172.03 | 172.03 | -2.84% | 145,072 |
| Aug 25, 2026 | 174.51 | 178.46 | 171.57 | 177.06 | 177.06 | 0.25% | 301,672 |
| Aug 24, 2026 | 164.00 | 180.40 | 164.00 | 176.62 | 176.62 | 7.81% | 1,458,256 |
| Aug 21, 2026 | 165.08 | 165.80 | 160.73 | 163.83 | 163.83 | -0.76% | 206,962 |
| Aug 20, 2026 | 151.00 | 167.35 | 150.60 | 165.08 | 165.08 | 9.04% | 1,075,019 |
| Aug 19, 2026 | 151.25 | 152.54 | 149.05 | 151.39 | 151.39 | 0.11% | 182,201 |
| Aug 18, 2026 | 156.20 | 157.16 | 150.00 | 151.22 | 151.22 | -2.61% | 238,462 |