The KCP Limited (NSE:KCP)
India · Delayed Price · Currency is INR 161.60
-0.11 (-0.07%)
Jul 31, 2026, 3:30 PM IST
The KCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 163.20 | 163.49 | 161.00 | 161.57 | 161.57 | -0.09% | 50,193 |
| Jul 30, 2026 | 162.72 | 165.39 | 161.50 | 161.71 | 161.71 | -0.77% | 51,459 |
| Jul 29, 2026 | 162.05 | 164.00 | 161.14 | 162.96 | 162.96 | 0.99% | 45,763 |
| Jul 28, 2026 | 163.25 | 164.48 | 161.10 | 161.36 | 161.36 | -0.73% | 79,261 |
| Jul 27, 2026 | 163.70 | 165.98 | 161.66 | 162.55 | 162.55 | 0.25% | 98,347 |
| Jul 24, 2026 | 162.00 | 164.64 | 161.00 | 162.64 | 162.14 | -0.34% | 47,375 |
| Jul 23, 2026 | 168.55 | 169.33 | 161.40 | 163.19 | 162.69 | -4.05% | 150,008 |
| Jul 22, 2026 | 169.00 | 172.50 | 166.20 | 170.08 | 169.56 | 0.83% | 104,190 |
| Jul 21, 2026 | 171.00 | 172.49 | 165.92 | 168.68 | 168.16 | -1.11% | 74,675 |
| Jul 20, 2026 | 166.01 | 171.50 | 164.60 | 170.58 | 170.06 | 2.36% | 94,534 |
| Jul 17, 2026 | 168.01 | 169.00 | 161.00 | 166.64 | 166.13 | -1.47% | 329,133 |
| Jul 16, 2026 | 171.02 | 172.94 | 168.03 | 169.12 | 168.60 | -1.23% | 72,053 |
| Jul 15, 2026 | 171.01 | 174.00 | 170.30 | 171.23 | 170.70 | -0.20% | 46,940 |
| Jul 14, 2026 | 173.51 | 175.46 | 170.00 | 171.57 | 171.04 | -1.42% | 121,463 |
| Jul 13, 2026 | 170.60 | 176.10 | 168.01 | 174.04 | 173.50 | 2.02% | 121,069 |
| Jul 10, 2026 | 173.20 | 174.76 | 169.61 | 170.60 | 170.08 | -1.28% | 79,155 |
| Jul 9, 2026 | 164.91 | 175.00 | 162.95 | 172.81 | 172.28 | 5.63% | 273,879 |
| Jul 8, 2026 | 167.88 | 168.19 | 162.00 | 163.60 | 163.10 | -2.55% | 131,698 |
| Jul 7, 2026 | 168.00 | 172.65 | 166.51 | 167.88 | 167.36 | -0.36% | 112,236 |
| Jul 6, 2026 | 171.00 | 172.04 | 167.15 | 168.48 | 167.96 | -1.46% | 93,936 |
| Jul 3, 2026 | 171.29 | 173.19 | 169.25 | 170.98 | 170.45 | 0.56% | 51,107 |
| Jul 2, 2026 | 169.50 | 171.00 | 168.00 | 170.03 | 169.51 | 0.24% | 58,207 |
| Jul 1, 2026 | 169.01 | 172.21 | 168.16 | 169.62 | 169.10 | 0.08% | 48,732 |
| Jun 30, 2026 | 169.82 | 171.16 | 168.05 | 169.49 | 168.97 | -0.19% | 71,186 |
| Jun 29, 2026 | 170.57 | 171.99 | 168.63 | 169.82 | 169.30 | -0.44% | 53,970 |
| Jun 25, 2026 | 176.02 | 177.34 | 169.85 | 170.57 | 170.05 | -3.10% | 93,349 |
| Jun 24, 2026 | 174.00 | 177.40 | 171.87 | 176.02 | 175.48 | 1.01% | 123,478 |
| Jun 23, 2026 | 176.68 | 177.79 | 172.10 | 174.26 | 173.72 | -1.69% | 172,594 |
| Jun 22, 2026 | 167.85 | 179.00 | 167.85 | 177.25 | 176.71 | 5.60% | 313,297 |
| Jun 19, 2026 | 167.49 | 172.70 | 164.00 | 167.85 | 167.33 | 1.12% | 234,631 |
| Jun 18, 2026 | 166.50 | 167.06 | 163.52 | 165.99 | 165.48 | 0.01% | 116,202 |
| Jun 17, 2026 | 165.65 | 168.00 | 164.15 | 165.97 | 165.46 | 0.19% | 134,831 |
| Jun 16, 2026 | 167.13 | 169.00 | 162.90 | 165.65 | 165.14 | -0.89% | 163,017 |
| Jun 15, 2026 | 169.00 | 170.50 | 165.50 | 167.13 | 166.62 | 0.44% | 74,898 |
| Jun 12, 2026 | 162.00 | 168.00 | 162.00 | 166.39 | 165.88 | 3.56% | 154,053 |
| Jun 11, 2026 | 160.69 | 162.60 | 158.62 | 160.67 | 160.18 | -0.51% | 63,259 |
| Jun 10, 2026 | 163.89 | 164.69 | 161.00 | 161.49 | 160.99 | -1.95% | 89,590 |
| Jun 9, 2026 | 156.89 | 165.48 | 156.89 | 164.71 | 164.20 | 5.09% | 176,963 |
| Jun 8, 2026 | 160.00 | 161.13 | 156.06 | 156.73 | 156.25 | -2.23% | 114,397 |
| Jun 5, 2026 | 160.20 | 162.40 | 158.26 | 160.30 | 159.81 | 0.21% | 119,980 |
| Jun 4, 2026 | 161.78 | 162.75 | 158.21 | 159.97 | 159.48 | -1.07% | 102,443 |
| Jun 3, 2026 | 162.73 | 165.80 | 160.20 | 161.70 | 161.20 | -0.88% | 144,573 |
| Jun 2, 2026 | 158.70 | 163.69 | 157.10 | 163.14 | 162.64 | 2.65% | 117,313 |
| Jun 1, 2026 | 167.00 | 171.00 | 157.20 | 158.93 | 158.44 | -3.40% | 252,376 |
| May 29, 2026 | 165.50 | 174.00 | 161.25 | 164.53 | 164.02 | 1.75% | 763,591 |
| May 27, 2026 | 162.50 | 163.60 | 160.80 | 161.70 | 161.20 | -0.11% | 79,975 |
| May 26, 2026 | 161.61 | 166.50 | 160.68 | 161.87 | 161.37 | -1.34% | 133,541 |
| May 25, 2026 | 161.50 | 166.00 | 160.85 | 164.07 | 163.57 | 1.69% | 167,415 |
| May 22, 2026 | 160.00 | 162.71 | 159.39 | 161.35 | 160.85 | 1.05% | 75,350 |
| May 21, 2026 | 162.12 | 162.52 | 157.90 | 159.68 | 159.19 | 0.65% | 164,535 |