Skip to main content
logo
K.C.P. Sugar and Industries Corporation Limited (NSE:KCPSUGIND)
India flag India · Delayed Price · Currency is INR
24.32
+0.17 (0.70%)
May 25, 2026, 9:50 AM IST

NSE:KCPSUGIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202624.3424.6824.0024.1524.15-0.78%43,261
May 21, 202624.6724.6724.2124.3424.340.66%57,055
May 20, 202624.3024.6924.0524.1824.18-0.53%58,162
May 19, 202623.9924.4623.8224.3124.312.57%50,111
May 18, 202624.6524.6523.4723.7023.70-3.85%124,016
May 15, 202624.7525.0024.3724.6524.65-0.44%93,764
May 14, 202625.2225.3924.4124.7624.76-1.90%207,013
May 13, 202625.6226.3724.6025.2425.24-1.94%162,565
May 12, 202626.1626.4925.5125.7425.74-2.39%133,678
May 11, 202626.8926.9826.0026.3726.37-2.26%156,852
May 8, 202627.4827.4826.5826.9826.98-0.30%91,810
May 7, 202626.6827.8026.5227.0627.060.78%165,623
May 6, 202627.0127.0126.3626.8526.850.37%131,022
May 5, 202625.8727.3925.8726.7526.752.26%387,097
May 4, 202627.3927.4226.0226.1626.16-2.28%294,027
Apr 30, 202626.0927.7526.0826.7726.772.21%545,968
Apr 29, 202625.8526.7025.6126.1926.192.71%160,261
Apr 28, 202626.1526.1525.3825.5025.50-1.47%86,506
Apr 27, 202625.4226.0925.4225.8825.881.81%80,236
Apr 24, 202627.2427.2424.9125.4225.42-5.36%219,102
Apr 23, 202627.0327.8326.6626.8626.86-0.78%430,405
Apr 22, 202626.3027.4025.7027.0727.074.76%212,030
Apr 21, 202626.6026.6025.5625.8425.84-1.11%82,213
Apr 20, 202626.8026.8025.7226.1326.13-1.40%164,698
Apr 17, 202626.0426.9826.0426.5026.500.68%80,256
Apr 16, 202626.4026.7525.8326.3226.320.19%149,117
Apr 15, 202626.1026.5025.7926.2726.273.06%120,938
Apr 13, 202624.4225.6924.2525.4925.493.41%196,397
Apr 10, 202624.8024.9024.3924.6524.651.36%133,181
Apr 9, 202624.9524.9524.2424.3224.32-1.90%74,622
Apr 8, 202624.9924.9923.9724.7924.791.68%182,643
Apr 7, 202624.9925.2024.0224.3824.38-0.89%108,183
Apr 6, 202624.2024.8023.9524.6024.602.24%149,856
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