NSE:KCPSUGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.70	33.83	32.45	32.56	32.56	-0.58%	98,755
Jul 31, 2025	32.60	33.25	32.25	32.75	32.75	-2.21%	81,598
Jul 30, 2025	33.83	33.83	33.00	33.49	33.49	0.72%	56,046
Jul 29, 2025	33.98	33.98	32.75	33.25	33.25	-1.07%	147,549
Jul 28, 2025	35.23	35.23	33.50	33.61	33.61	-3.36%	147,230
Jul 25, 2025	35.09	35.42	34.50	34.78	34.78	-0.88%	93,737
Jul 24, 2025	34.99	35.25	34.76	35.09	35.09	0.72%	76,997
Jul 23, 2025	35.24	35.24	34.60	34.84	34.84	-0.23%	58,228
Jul 22, 2025	34.85	35.39	34.66	34.92	34.92	0.84%	101,307
Jul 21, 2025	34.96	35.04	34.48	34.63	34.63	-0.60%	83,290
Jul 18, 2025	34.65	35.14	34.46	34.84	34.84	-0.63%	95,458
Jul 17, 2025	35.15	35.54	34.75	35.06	35.06	0.26%	101,538
Jul 16, 2025	35.19	35.64	34.80	34.97	34.97	-0.20%	143,660
Jul 15, 2025	35.35	35.66	34.80	35.04	35.04	-0.26%	137,147
Jul 14, 2025	35.28	35.40	34.84	35.13	35.13	0.06%	76,683
Jul 11, 2025	35.71	36.10	35.00	35.11	35.11	-1.68%	87,594
Jul 10, 2025	35.31	35.95	35.30	35.71	35.71	0.37%	64,677
Jul 9, 2025	35.75	36.13	35.40	35.58	35.58	-0.84%	70,326
Jul 8, 2025	36.20	36.33	35.50	35.88	35.88	-0.88%	72,757
Jul 7, 2025	35.76	36.98	35.45	36.20	36.20	1.20%	152,225
Jul 4, 2025	36.03	36.50	35.50	35.77	35.77	-1.60%	100,790
Jul 3, 2025	36.80	36.87	36.02	36.35	36.35	-0.71%	121,832
Jul 2, 2025	35.68	36.95	35.30	36.61	36.61	3.13%	146,303
Jul 1, 2025	35.46	36.35	35.30	35.50	35.50	-1.17%	83,294
Jun 30, 2025	35.79	36.39	35.75	35.92	35.92	-0.58%	94,108
Jun 27, 2025	36.51	37.00	36.00	36.13	36.13	-0.71%	154,056
Jun 26, 2025	36.28	37.10	36.01	36.39	36.39	-0.55%	58,662
Jun 25, 2025	35.60	36.99	35.60	36.59	36.59	2.61%	156,790
Jun 24, 2025	35.00	35.95	35.00	35.66	35.66	2.32%	101,092
Jun 23, 2025	34.19	34.90	34.19	34.85	34.85	0.29%	64,890
Jun 20, 2025	34.32	34.92	34.32	34.75	34.75	1.25%	112,210
Jun 19, 2025	35.46	35.46	34.21	34.32	34.32	-2.69%	151,441
Jun 18, 2025	35.19	35.58	34.01	35.27	35.27	0.66%	122,354
Jun 17, 2025	35.40	35.76	34.95	35.04	35.04	-0.96%	110,387
Jun 16, 2025	35.59	36.19	35.10	35.38	35.38	-1.78%	144,055
Jun 13, 2025	35.50	36.33	35.20	36.02	36.02	-0.77%	136,101
Jun 12, 2025	36.84	37.38	36.20	36.30	36.30	-1.71%	168,651
Jun 11, 2025	36.94	38.27	36.80	36.93	36.93	-0.03%	267,709
Jun 10, 2025	36.91	37.84	35.61	36.94	36.94	0.11%	338,228
Jun 9, 2025	36.57	37.55	36.57	36.90	36.90	0.49%	137,907
Jun 6, 2025	36.63	36.87	36.30	36.72	36.72	0.74%	119,931
Jun 5, 2025	36.05	37.45	36.05	36.45	36.45	0.22%	125,749
Jun 4, 2025	36.57	36.57	35.63	36.37	36.37	-0.05%	127,335
Jun 3, 2025	36.79	37.19	36.26	36.39	36.39	-0.93%	89,375
Jun 2, 2025	36.80	37.47	36.55	36.73	36.73	-	150,536
May 30, 2025	37.08	37.49	36.66	36.73	36.73	-0.73%	161,640
May 29, 2025	38.50	38.99	36.47	37.00	37.00	-7.36%	617,101
May 28, 2025	39.53	40.49	39.10	39.94	39.94	1.42%	237,411
May 27, 2025	39.54	39.90	38.80	39.38	39.38	0.08%	117,105
May 26, 2025	39.55	39.90	38.41	39.35	39.35	0.28%	162,623