Skip to main content
logo
K.C.P. Sugar and Industries Corporation Limited (NSE:KCPSUGIND)
India flag India · Delayed Price · Currency is INR
24.60
+0.54 (2.24%)
Apr 6, 2026, 3:29 PM IST

NSE:KCPSUGIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202624.2024.8023.9524.60-2.24%150,043
Apr 2, 202623.9024.4123.1024.0624.060.42%158,911
Apr 1, 202623.3124.2523.3123.9623.963.01%136,257
Mar 30, 202623.5924.8022.8023.2623.26-0.89%480,515
Mar 27, 202623.0323.8022.8023.4723.471.43%438,229
Mar 25, 202622.9523.7922.7723.1423.141.94%261,101
Mar 24, 202623.6023.6022.5022.7022.70-1.35%144,132
Mar 23, 202624.1524.1522.7023.0123.01-3.40%212,036
Mar 20, 202624.0024.9023.4523.8223.822.19%459,951
Mar 19, 202622.8023.9022.7023.3123.310.34%287,842
Mar 18, 202622.9923.5522.6823.2323.232.43%225,354
Mar 17, 202623.0023.3622.2522.6822.68-0.70%273,207
Mar 16, 202623.1023.4022.3322.8422.84-2.39%218,520
Mar 13, 202624.0024.0023.3023.4023.40-2.58%173,601
Mar 12, 202623.5824.1723.5724.0224.021.95%179,707
Mar 11, 202623.3024.0222.8323.5623.562.52%330,942
Mar 10, 202623.3523.3522.4022.9822.981.06%130,762
Mar 9, 202622.2323.5022.2322.7422.740.26%284,715
Mar 6, 202622.5123.2222.0622.6822.68-1.05%174,832
Mar 5, 202623.1723.9022.5622.9222.92-1.08%221,258
Mar 4, 202622.2524.2822.2023.1723.172.70%563,633
Mar 2, 202622.5022.9922.2522.5622.56-2.55%114,802
Feb 27, 202622.9423.4322.6023.1523.152.52%206,896
Feb 26, 202622.0522.9022.0522.5822.582.45%121,274
Feb 25, 202622.0722.6822.0122.0422.04-1.03%116,606
Feb 24, 202621.9022.5421.9022.2722.270.36%135,109
Feb 23, 202622.6022.6021.7522.1922.19-1.29%217,662
Feb 20, 202622.2222.7021.7922.4822.482.09%118,878
Feb 19, 202623.0023.0621.7522.0222.02-4.63%208,718
Feb 18, 202623.2523.4622.8623.0923.090.57%61,486
Feb 17, 202622.8023.1122.5522.9622.961.46%117,017
Feb 16, 202622.4923.0022.2922.6322.632.21%103,796
Feb 13, 202622.9822.9821.9122.1422.14-3.23%176,006
Feb 12, 202623.5023.5022.8022.8822.88-1.42%117,337
Feb 11, 202623.5023.7023.0023.2123.21-0.64%112,362
Feb 10, 202623.0023.4722.2923.3623.362.68%231,185
Feb 9, 202622.1522.9122.1522.7522.751.97%94,534
Feb 6, 202622.1922.6521.9422.3122.310.54%96,475
Feb 5, 202623.2523.5821.7522.1922.19-3.61%251,339
Feb 4, 202623.0023.3722.8823.0223.020.35%99,337
Feb 3, 202623.1523.5122.8522.9422.940.53%53,572
Feb 2, 202622.9923.0322.1722.8222.82-0.26%55,902
Feb 1, 202623.4723.4722.5822.8822.880.66%63,308
Jan 30, 202623.2123.2122.4622.7322.73-0.53%165,521
Jan 29, 202622.8023.4022.2522.8522.851.15%119,218
Jan 28, 202622.1022.9422.1022.5922.590.89%87,826
Jan 27, 202622.8623.3822.2622.3922.39-3.32%183,664
Jan 23, 202624.1524.1522.8223.1623.16-1.99%43,822
Jan 22, 202622.5123.9022.5123.6323.634.98%79,057
Jan 21, 202623.0023.2622.3122.5122.51-2.17%111,384