NSE:KCPSUGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.81	29.85	28.81	29.12	-	-1.49%	25,881
Sep 23, 2026	29.65	29.90	28.82	29.56	29.56	2.11%	37,457
Sep 22, 2026	29.45	29.45	28.52	28.95	28.95	0.91%	47,820
Sep 21, 2026	28.50	29.59	28.50	28.69	28.69	-2.08%	59,660
Sep 18, 2026	29.44	29.85	28.50	29.30	29.30	1.42%	53,094
Sep 17, 2026	28.90	29.40	27.81	28.89	28.89	0.38%	37,689
Sep 16, 2026	30.00	30.84	28.88	28.88	28.78	-4.97%	207,502
Sep 15, 2026	31.69	31.69	30.15	30.39	30.28	-2.25%	47,617
Sep 11, 2026	31.98	31.98	31.00	31.09	30.98	-2.29%	65,819
Sep 10, 2026	32.14	32.20	31.01	31.82	31.71	0.70%	89,772
Sep 9, 2026	31.51	32.38	31.15	31.60	31.49	-0.72%	70,669
Sep 8, 2026	31.88	32.35	31.57	31.83	31.72	-0.16%	49,111
Sep 7, 2026	31.43	32.90	31.31	31.88	31.77	-0.59%	133,957
Sep 4, 2026	31.63	33.30	30.80	32.07	31.96	-0.65%	194,150
Sep 3, 2026	31.65	32.55	31.11	32.28	32.17	0.87%	73,001
Sep 2, 2026	32.25	33.00	31.52	32.00	31.89	-0.78%	75,406
Sep 1, 2026	32.99	33.69	32.10	32.25	32.14	-0.95%	102,090
Aug 31, 2026	31.11	33.35	31.11	32.56	32.45	1.37%	153,670
Aug 28, 2026	31.98	32.95	31.01	32.12	32.01	0.44%	90,147
Aug 27, 2026	33.21	33.50	31.70	31.98	31.87	-3.99%	161,009
Aug 26, 2026	33.90	34.50	32.95	33.31	33.19	-1.10%	157,377
Aug 25, 2026	33.85	34.75	32.60	33.68	33.56	-1.84%	209,322
Aug 24, 2026	35.10	36.47	34.00	34.31	34.19	-1.44%	585,002
Aug 21, 2026	33.65	35.20	32.40	34.81	34.69	3.51%	464,124
Aug 20, 2026	32.01	33.63	31.50	33.63	33.51	5.00%	531,196
Aug 19, 2026	31.70	32.50	31.10	32.03	31.92	1.88%	319,926
Aug 18, 2026	31.47	32.00	30.50	31.44	31.33	1.03%	223,001
Aug 17, 2026	30.49	31.45	30.40	31.12	31.01	2.07%	187,161
Aug 14, 2026	30.27	31.41	29.12	30.49	30.38	0.73%	227,110
Aug 13, 2026	32.06	32.06	29.02	30.27	30.17	-0.88%	239,763
Aug 12, 2026	29.00	30.54	29.00	30.54	30.43	4.98%	156,105
Aug 11, 2026	30.40	30.40	29.00	29.09	28.99	-2.77%	101,725
Aug 10, 2026	30.03	30.74	29.85	29.92	29.82	-0.13%	282,416
Aug 7, 2026	30.50	31.03	29.51	29.96	29.86	-2.51%	269,107
Aug 6, 2026	31.47	31.84	30.16	30.73	30.62	-2.35%	281,176
Aug 5, 2026	32.10	32.60	30.40	31.47	31.36	0.32%	472,489
Aug 4, 2026	32.75	33.70	30.99	31.37	31.26	-3.74%	672,199
Aug 3, 2026	32.27	33.00	30.80	32.59	32.48	2.00%	537,049
Jul 31, 2026	32.25	33.25	31.00	31.95	31.84	0.31%	264,115
Jul 30, 2026	32.20	33.78	31.50	31.85	31.74	-2.18%	690,126
Jul 29, 2026	30.60	33.33	30.26	32.56	32.45	5.34%	1,099,257
Jul 28, 2026	32.74	32.74	30.01	30.91	30.80	-3.65%	792,584
Jul 27, 2026	28.70	32.84	28.21	32.08	31.97	15.19%	3,727,198
Jul 24, 2026	24.10	28.75	24.10	27.85	27.75	15.13%	3,946,850
Jul 23, 2026	24.55	25.09	24.15	24.19	24.11	-3.47%	237,183
Jul 22, 2026	25.97	26.25	24.30	25.06	24.97	-2.91%	1,207,487
Jul 21, 2026	25.00	26.05	24.10	25.81	25.72	18.89%	5,896,724
Jul 20, 2026	21.80	21.89	21.53	21.71	21.63	0.37%	74,863
Jul 17, 2026	21.75	22.17	21.45	21.63	21.56	-0.55%	158,408
Jul 16, 2026	21.79	22.00	21.71	21.75	21.67	0.23%	55,090