K.C.P. Sugar and Industries Corporation Limited (NSE:KCPSUGIND)
India · Delayed Price · Currency is INR 22.00
-0.09 (-0.41%)
Jun 23, 2026, 3:29 PM IST
NSE:KCPSUGIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 22.00 | 22.32 | 21.97 | 22.09 | 22.09 | 0.55% | 269,096 |
| Jun 19, 2026 | 22.04 | 22.29 | 21.89 | 21.97 | 21.97 | -0.32% | 252,319 |
| Jun 18, 2026 | 22.44 | 22.48 | 22.00 | 22.04 | 22.04 | -0.90% | 446,322 |
| Jun 17, 2026 | 22.87 | 22.87 | 21.95 | 22.24 | 22.24 | -1.72% | 602,563 |
| Jun 16, 2026 | 23.12 | 23.19 | 22.45 | 22.63 | 22.63 | -1.78% | 267,791 |
| Jun 15, 2026 | 23.40 | 23.60 | 22.70 | 23.04 | 23.04 | 2.49% | 309,177 |
| Jun 12, 2026 | 23.10 | 23.10 | 22.33 | 22.48 | 22.48 | -0.22% | 189,580 |
| Jun 11, 2026 | 23.39 | 23.39 | 22.11 | 22.53 | 22.53 | -1.53% | 149,096 |
| Jun 10, 2026 | 23.50 | 23.50 | 22.80 | 22.88 | 22.88 | -1.38% | 146,541 |
| Jun 9, 2026 | 23.61 | 24.44 | 23.08 | 23.20 | 23.20 | -2.89% | 323,605 |
| Jun 8, 2026 | 23.88 | 24.61 | 23.50 | 23.89 | 23.89 | -0.29% | 203,073 |
| Jun 5, 2026 | 23.98 | 24.12 | 23.50 | 23.96 | 23.96 | 1.40% | 113,578 |
| Jun 4, 2026 | 23.45 | 24.48 | 23.45 | 23.63 | 23.63 | -1.13% | 177,373 |
| Jun 3, 2026 | 24.01 | 24.50 | 23.35 | 23.90 | 23.90 | -0.08% | 131,211 |
| Jun 2, 2026 | 25.49 | 25.49 | 23.24 | 23.92 | 23.92 | -4.55% | 350,509 |
| Jun 1, 2026 | 23.20 | 26.50 | 23.20 | 25.06 | 25.06 | 9.34% | 291,603 |
| May 29, 2026 | 24.05 | 24.98 | 22.41 | 22.92 | 22.92 | -6.90% | 689,469 |
| May 27, 2026 | 24.50 | 24.92 | 24.20 | 24.62 | 24.62 | 0.20% | 113,777 |
| May 26, 2026 | 24.85 | 24.85 | 24.00 | 24.57 | 24.57 | 0.45% | 46,914 |
| May 25, 2026 | 23.91 | 24.64 | 23.91 | 24.46 | 24.46 | 1.28% | 37,847 |
| May 22, 2026 | 24.34 | 24.68 | 24.00 | 24.15 | 24.15 | -0.78% | 43,261 |
| May 21, 2026 | 24.67 | 24.67 | 24.21 | 24.34 | 24.34 | 0.66% | 57,055 |
| May 20, 2026 | 24.30 | 24.69 | 24.05 | 24.18 | 24.18 | -0.53% | 58,162 |
| May 19, 2026 | 23.99 | 24.46 | 23.82 | 24.31 | 24.31 | 2.57% | 50,111 |
| May 18, 2026 | 24.65 | 24.65 | 23.47 | 23.70 | 23.70 | -3.85% | 124,016 |
| May 15, 2026 | 24.75 | 25.00 | 24.37 | 24.65 | 24.65 | -0.44% | 93,764 |
| May 14, 2026 | 25.22 | 25.39 | 24.41 | 24.76 | 24.76 | -1.90% | 207,013 |
| May 13, 2026 | 25.62 | 26.37 | 24.60 | 25.24 | 25.24 | -1.94% | 162,565 |
| May 12, 2026 | 26.16 | 26.49 | 25.51 | 25.74 | 25.74 | -2.39% | 133,678 |
| May 11, 2026 | 26.89 | 26.98 | 26.00 | 26.37 | 26.37 | -2.26% | 156,852 |
| May 8, 2026 | 27.48 | 27.48 | 26.58 | 26.98 | 26.98 | -0.30% | 91,810 |
| May 7, 2026 | 26.68 | 27.80 | 26.52 | 27.06 | 27.06 | 0.78% | 165,623 |
| May 6, 2026 | 27.01 | 27.01 | 26.36 | 26.85 | 26.85 | 0.37% | 131,022 |
| May 5, 2026 | 25.87 | 27.39 | 25.87 | 26.75 | 26.75 | 2.26% | 387,097 |
| May 4, 2026 | 27.39 | 27.42 | 26.02 | 26.16 | 26.16 | -2.28% | 294,027 |
| Apr 30, 2026 | 26.09 | 27.75 | 26.08 | 26.77 | 26.77 | 2.21% | 545,968 |
| Apr 29, 2026 | 25.85 | 26.70 | 25.61 | 26.19 | 26.19 | 2.71% | 160,261 |
| Apr 28, 2026 | 26.15 | 26.15 | 25.38 | 25.50 | 25.50 | -1.47% | 86,506 |
| Apr 27, 2026 | 25.42 | 26.09 | 25.42 | 25.88 | 25.88 | 1.81% | 80,236 |
| Apr 24, 2026 | 27.24 | 27.24 | 24.91 | 25.42 | 25.42 | -5.36% | 219,102 |
| Apr 23, 2026 | 27.03 | 27.83 | 26.66 | 26.86 | 26.86 | -0.78% | 430,405 |
| Apr 22, 2026 | 26.30 | 27.40 | 25.70 | 27.07 | 27.07 | 4.76% | 212,030 |
| Apr 21, 2026 | 26.60 | 26.60 | 25.56 | 25.84 | 25.84 | -1.11% | 82,213 |
| Apr 20, 2026 | 26.80 | 26.80 | 25.72 | 26.13 | 26.13 | -1.40% | 164,698 |
| Apr 17, 2026 | 26.04 | 26.98 | 26.04 | 26.50 | 26.50 | 0.68% | 80,256 |
| Apr 16, 2026 | 26.40 | 26.75 | 25.83 | 26.32 | 26.32 | 0.19% | 149,117 |
| Apr 15, 2026 | 26.10 | 26.50 | 25.79 | 26.27 | 26.27 | 3.06% | 120,938 |
| Apr 13, 2026 | 24.42 | 25.69 | 24.25 | 25.49 | 25.49 | 3.41% | 196,397 |
| Apr 10, 2026 | 24.80 | 24.90 | 24.39 | 24.65 | 24.65 | 1.36% | 133,181 |
| Apr 9, 2026 | 24.95 | 24.95 | 24.24 | 24.32 | 24.32 | -1.90% | 74,622 |