K.C.P. Sugar and Industries Corporation Limited (NSE:KCPSUGIND)
India · Delayed Price · Currency is INR 22.00
-1.09 (-4.72%)
Feb 19, 2026, 3:29 PM IST
NSE:KCPSUGIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 23.25 | 23.46 | 22.86 | 23.09 | 23.09 | 0.57% | 61,486 |
| Feb 17, 2026 | 22.80 | 23.11 | 22.55 | 22.96 | 22.96 | 1.46% | 117,017 |
| Feb 16, 2026 | 22.49 | 23.00 | 22.29 | 22.63 | 22.63 | 2.21% | 103,796 |
| Feb 13, 2026 | 22.98 | 22.98 | 21.91 | 22.14 | 22.14 | -3.23% | 176,006 |
| Feb 12, 2026 | 23.50 | 23.50 | 22.80 | 22.88 | 22.88 | -1.42% | 117,337 |
| Feb 11, 2026 | 23.50 | 23.70 | 23.00 | 23.21 | 23.21 | -0.64% | 112,362 |
| Feb 10, 2026 | 23.00 | 23.47 | 22.29 | 23.36 | 23.36 | 2.68% | 231,185 |
| Feb 9, 2026 | 22.15 | 22.91 | 22.15 | 22.75 | 22.75 | 1.97% | 94,534 |
| Feb 6, 2026 | 22.19 | 22.65 | 21.94 | 22.31 | 22.31 | 0.54% | 96,475 |
| Feb 5, 2026 | 23.25 | 23.58 | 21.75 | 22.19 | 22.19 | -3.61% | 251,339 |
| Feb 4, 2026 | 23.00 | 23.37 | 22.88 | 23.02 | 23.02 | 0.35% | 99,337 |
| Feb 3, 2026 | 23.15 | 23.51 | 22.85 | 22.94 | 22.94 | 0.53% | 53,572 |
| Feb 2, 2026 | 22.99 | 23.03 | 22.17 | 22.82 | 22.82 | -0.26% | 55,902 |
| Feb 1, 2026 | 23.47 | 23.47 | 22.58 | 22.88 | 22.88 | 0.66% | 63,308 |
| Jan 30, 2026 | 23.21 | 23.21 | 22.46 | 22.73 | 22.73 | -0.53% | 165,521 |
| Jan 29, 2026 | 22.80 | 23.40 | 22.25 | 22.85 | 22.85 | 1.15% | 119,218 |
| Jan 28, 2026 | 22.10 | 22.94 | 22.10 | 22.59 | 22.59 | 0.89% | 87,826 |
| Jan 27, 2026 | 22.86 | 23.38 | 22.26 | 22.39 | 22.39 | -3.32% | 183,664 |
| Jan 23, 2026 | 24.15 | 24.15 | 22.82 | 23.16 | 23.16 | -1.99% | 43,822 |
| Jan 22, 2026 | 22.51 | 23.90 | 22.51 | 23.63 | 23.63 | 4.98% | 79,057 |
| Jan 21, 2026 | 23.00 | 23.26 | 22.31 | 22.51 | 22.51 | -2.17% | 111,384 |
| Jan 20, 2026 | 24.10 | 24.10 | 22.85 | 23.01 | 23.01 | -3.44% | 109,456 |
| Jan 19, 2026 | 24.15 | 24.51 | 23.76 | 23.83 | 23.83 | -1.89% | 123,909 |
| Jan 16, 2026 | 24.81 | 25.70 | 24.12 | 24.29 | 24.29 | -3.53% | 89,194 |
| Jan 14, 2026 | 24.95 | 25.36 | 24.50 | 25.18 | 25.18 | 1.94% | 40,533 |
| Jan 13, 2026 | 24.63 | 25.20 | 24.50 | 24.70 | 24.70 | 0.45% | 49,639 |
| Jan 12, 2026 | 25.15 | 25.15 | 24.01 | 24.59 | 24.59 | -2.23% | 123,232 |
| Jan 9, 2026 | 25.65 | 25.75 | 25.10 | 25.15 | 25.15 | -0.79% | 80,680 |
| Jan 8, 2026 | 25.89 | 25.89 | 25.15 | 25.35 | 25.35 | -1.02% | 85,727 |
| Jan 7, 2026 | 25.59 | 26.07 | 25.50 | 25.61 | 25.61 | 0.08% | 76,929 |
| Jan 6, 2026 | 26.18 | 26.18 | 25.00 | 25.59 | 25.59 | -2.25% | 205,494 |
| Jan 5, 2026 | 26.14 | 26.32 | 25.80 | 26.18 | 26.18 | 0.15% | 80,249 |
| Jan 2, 2026 | 26.39 | 26.40 | 25.80 | 26.14 | 26.14 | 0.15% | 88,172 |
| Jan 1, 2026 | 25.76 | 26.30 | 25.71 | 26.10 | 26.10 | 0.12% | 60,094 |
| Dec 31, 2025 | 25.40 | 26.48 | 25.40 | 26.07 | 26.07 | 1.64% | 70,276 |
| Dec 30, 2025 | 25.89 | 25.89 | 25.44 | 25.65 | 25.65 | -0.08% | 64,334 |
| Dec 29, 2025 | 25.80 | 26.26 | 25.56 | 25.67 | 25.67 | -0.89% | 81,956 |
| Dec 26, 2025 | 25.81 | 26.28 | 25.70 | 25.90 | 25.90 | -0.65% | 76,010 |
| Dec 24, 2025 | 26.50 | 26.97 | 25.91 | 26.07 | 26.07 | -2.10% | 47,717 |
| Dec 23, 2025 | 25.80 | 26.89 | 25.80 | 26.63 | 26.63 | 2.23% | 56,227 |
| Dec 22, 2025 | 26.02 | 26.47 | 25.93 | 26.05 | 26.05 | 0.15% | 33,860 |
| Dec 19, 2025 | 25.66 | 26.19 | 25.53 | 26.01 | 26.01 | 0.04% | 55,278 |
| Dec 18, 2025 | 26.48 | 26.48 | 25.65 | 26.00 | 26.00 | -0.42% | 63,669 |
| Dec 17, 2025 | 26.30 | 26.80 | 25.47 | 26.11 | 26.11 | -0.61% | 79,949 |
| Dec 16, 2025 | 26.45 | 27.00 | 26.10 | 26.27 | 26.27 | -1.68% | 56,417 |
| Dec 15, 2025 | 27.48 | 27.48 | 26.51 | 26.72 | 26.72 | -0.71% | 41,709 |
| Dec 12, 2025 | 27.25 | 27.90 | 26.72 | 26.91 | 26.91 | -1.10% | 140,609 |
| Dec 11, 2025 | 27.15 | 27.50 | 26.22 | 27.21 | 27.21 | 1.76% | 81,838 |
| Dec 10, 2025 | 26.50 | 27.50 | 26.20 | 26.74 | 26.74 | 2.30% | 121,517 |
| Dec 9, 2025 | 25.29 | 26.48 | 24.26 | 26.14 | 26.14 | 3.36% | 139,977 |