The KCP Limited (NSE:KCP)
India · Delayed Price · Currency is INR 169.00
-8.63 (-4.86%)
May 11, 2026, 3:30 PM IST
The KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 177.63 | 177.63 | 167.02 | 168.49 | 168.49 | -5.15% | 286,686 |
| May 8, 2026 | 180.34 | 180.51 | 177.50 | 177.63 | 177.63 | -1.21% | 65,428 |
| May 7, 2026 | 183.00 | 184.50 | 179.11 | 179.81 | 179.81 | -1.72% | 122,323 |
| May 6, 2026 | 181.00 | 185.00 | 180.20 | 182.96 | 182.96 | 1.30% | 241,416 |
| May 5, 2026 | 181.00 | 186.50 | 177.42 | 180.61 | 180.61 | -0.22% | 274,929 |
| May 4, 2026 | 178.90 | 185.99 | 178.00 | 181.00 | 181.00 | 0.19% | 200,394 |
| Apr 30, 2026 | 179.00 | 183.95 | 172.80 | 180.65 | 180.65 | 0.38% | 187,146 |
| Apr 29, 2026 | 175.00 | 184.00 | 174.00 | 179.96 | 179.96 | 3.02% | 187,351 |
| Apr 28, 2026 | 178.00 | 179.34 | 174.00 | 174.69 | 174.69 | -1.83% | 99,600 |
| Apr 27, 2026 | 174.30 | 185.50 | 174.30 | 177.95 | 177.95 | 0.94% | 264,618 |
| Apr 24, 2026 | 177.85 | 180.00 | 172.11 | 176.30 | 176.30 | -0.90% | 182,496 |
| Apr 23, 2026 | 177.45 | 188.10 | 175.00 | 177.90 | 177.90 | 0.82% | 377,652 |
| Apr 22, 2026 | 177.80 | 179.00 | 175.00 | 176.45 | 176.45 | -0.76% | 213,431 |
| Apr 21, 2026 | 166.98 | 178.80 | 164.20 | 177.80 | 177.80 | 7.25% | 509,736 |
| Apr 20, 2026 | 164.94 | 167.90 | 161.22 | 165.78 | 165.78 | 0.51% | 171,789 |
| Apr 17, 2026 | 160.00 | 167.01 | 158.23 | 164.94 | 164.94 | 3.72% | 212,117 |
| Apr 16, 2026 | 164.50 | 164.50 | 156.92 | 159.03 | 159.03 | -2.40% | 157,585 |
| Apr 15, 2026 | 164.12 | 166.30 | 161.03 | 162.94 | 162.94 | 0.13% | 140,504 |
| Apr 13, 2026 | 159.01 | 164.50 | 155.60 | 162.73 | 162.73 | 0.15% | 122,559 |
| Apr 10, 2026 | 158.00 | 164.09 | 158.00 | 162.48 | 162.48 | 2.85% | 232,341 |
| Apr 9, 2026 | 154.90 | 158.77 | 152.69 | 157.97 | 157.97 | 1.50% | 145,583 |
| Apr 8, 2026 | 160.00 | 161.88 | 151.80 | 155.64 | 155.64 | 1.26% | 376,837 |
| Apr 7, 2026 | 150.00 | 155.85 | 146.24 | 153.71 | 153.71 | 2.46% | 572,109 |
| Apr 6, 2026 | 135.02 | 157.40 | 132.05 | 150.02 | 150.02 | 11.11% | 3,484,534 |
| Apr 2, 2026 | 132.95 | 135.88 | 128.40 | 135.02 | 135.02 | 1.12% | 138,066 |
| Apr 1, 2026 | 128.00 | 135.50 | 128.00 | 133.53 | 133.53 | 6.31% | 230,655 |
| Mar 30, 2026 | 127.00 | 129.50 | 125.00 | 125.60 | 125.60 | -1.81% | 453,088 |
| Mar 27, 2026 | 135.00 | 135.00 | 126.88 | 127.91 | 127.91 | -5.25% | 487,994 |
| Mar 25, 2026 | 132.40 | 139.49 | 132.40 | 135.00 | 135.00 | 2.29% | 349,852 |
| Mar 24, 2026 | 133.78 | 133.78 | 128.91 | 131.98 | 131.98 | 2.95% | 438,934 |
| Mar 23, 2026 | 135.12 | 136.00 | 127.00 | 128.20 | 128.20 | -6.76% | 322,907 |
| Mar 20, 2026 | 138.35 | 140.58 | 136.60 | 137.50 | 137.50 | -0.05% | 396,620 |
| Mar 19, 2026 | 142.78 | 142.98 | 137.10 | 137.57 | 137.57 | -4.17% | 213,310 |
| Mar 18, 2026 | 142.84 | 145.40 | 142.00 | 143.56 | 143.56 | 0.50% | 210,991 |
| Mar 17, 2026 | 142.20 | 145.50 | 138.02 | 142.84 | 142.84 | 1.72% | 273,248 |
| Mar 16, 2026 | 142.15 | 142.72 | 136.62 | 140.43 | 140.43 | -0.58% | 235,765 |
| Mar 13, 2026 | 146.95 | 146.95 | 140.25 | 141.25 | 141.25 | -4.10% | 233,496 |
| Mar 12, 2026 | 148.00 | 148.90 | 145.20 | 147.29 | 147.29 | -0.97% | 127,233 |
| Mar 11, 2026 | 150.60 | 153.88 | 146.79 | 148.74 | 148.74 | -1.43% | 323,791 |
| Mar 10, 2026 | 152.10 | 153.22 | 149.95 | 150.90 | 150.90 | -0.65% | 208,411 |
| Mar 9, 2026 | 150.01 | 154.00 | 150.00 | 151.89 | 151.89 | -2.66% | 130,057 |
| Mar 6, 2026 | 157.00 | 161.00 | 155.10 | 156.04 | 156.04 | -1.12% | 171,026 |
| Mar 5, 2026 | 156.39 | 158.53 | 154.21 | 157.80 | 157.80 | 1.30% | 166,684 |
| Mar 4, 2026 | 157.10 | 161.29 | 154.62 | 155.77 | 155.77 | -2.78% | 229,411 |
| Mar 2, 2026 | 156.93 | 163.20 | 153.45 | 160.22 | 160.22 | 1.34% | 193,917 |
| Feb 27, 2026 | 159.40 | 159.88 | 156.24 | 158.10 | 158.10 | -0.82% | 96,735 |
| Feb 26, 2026 | 161.00 | 162.01 | 159.03 | 159.40 | 159.40 | -1.26% | 59,656 |
| Feb 25, 2026 | 162.30 | 163.64 | 160.31 | 161.43 | 161.43 | -0.27% | 61,963 |
| Feb 24, 2026 | 162.00 | 163.72 | 159.01 | 161.86 | 161.86 | -0.02% | 107,677 |
| Feb 23, 2026 | 163.70 | 165.99 | 161.54 | 161.90 | 161.90 | -0.93% | 96,694 |