Skip to main content
logo
K.C.P. Sugar and Industries Corporation Limited (NSE:KCPSUGIND)
India flag India · Delayed Price · Currency is INR
21.70
+0.06 (0.28%)
Jul 15, 2026, 3:29 PM IST

NSE:KCPSUGIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202621.9521.9521.5221.7021.700.28%62,908
Jul 14, 202621.9722.0821.5521.6421.64-1.50%130,378
Jul 13, 202621.7322.4021.7321.9721.970.05%177,929
Jul 10, 202622.0022.0521.8421.9621.960.41%56,444
Jul 9, 202621.7021.9021.6921.8721.870.74%66,433
Jul 8, 202622.0022.0021.6721.7121.71-0.73%78,233
Jul 7, 202621.8722.1421.7921.8721.870.14%68,705
Jul 6, 202622.0622.4721.5421.8421.84-0.55%286,972
Jul 3, 202622.1022.1521.9021.9621.96-0.18%118,475
Jul 2, 202622.1522.2021.9022.0022.000.23%81,955
Jul 1, 202622.1022.5321.9021.9521.95-0.54%441,923
Jun 30, 202621.9022.3321.8622.0722.07-0.05%200,987
Jun 29, 202622.2022.2021.9122.0822.08-0.23%186,792
Jun 25, 202622.0522.2521.9622.1322.130.09%228,036
Jun 24, 202622.0522.3621.7822.1122.110.41%199,858
Jun 23, 202622.0922.1021.9022.0222.02-0.32%173,308
Jun 22, 202622.0022.3221.9722.0922.090.55%269,096
Jun 19, 202622.0422.2921.8921.9721.97-0.32%252,319
Jun 18, 202622.4422.4822.0022.0422.04-0.90%446,322
Jun 17, 202622.8722.8721.9522.2422.24-1.72%602,563
Jun 16, 202623.1223.1922.4522.6322.63-1.78%267,791
Jun 15, 202623.4023.6022.7023.0423.042.49%309,177
Jun 12, 202623.1023.1022.3322.4822.48-0.22%189,580
Jun 11, 202623.3923.3922.1122.5322.53-1.53%149,096
Jun 10, 202623.5023.5022.8022.8822.88-1.38%146,541
Jun 9, 202623.6124.4423.0823.2023.20-2.89%323,605
Jun 8, 202623.8824.6123.5023.8923.89-0.29%203,073
Jun 5, 202623.9824.1223.5023.9623.961.40%113,578
Jun 4, 202623.4524.4823.4523.6323.63-1.13%177,373
Jun 3, 202624.0124.5023.3523.9023.90-0.08%131,211
Jun 2, 202625.4925.4923.2423.9223.92-4.55%350,509
Jun 1, 202623.2026.5023.2025.0625.069.34%291,603
May 29, 202624.0524.9822.4122.9222.92-6.90%689,469
May 27, 202624.5024.9224.2024.6224.620.20%113,777
May 26, 202624.8524.8524.0024.5724.570.45%46,914
May 25, 202623.9124.6423.9124.4624.461.28%37,847
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