NSE:KCPSUGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	26.00	27.21	25.60	26.83	26.83	3.51%	72,029
Nov 9, 2026	26.51	27.49	25.55	25.92	25.92	-2.15%	41,178
Nov 8, 2026	27.00	27.00	26.00	26.49	26.49	1.34%	18,889
Nov 6, 2026	26.10	26.50	25.65	26.14	26.14	-1.40%	43,348
Nov 5, 2026	25.70	26.75	25.50	26.51	26.51	4.04%	129,683
Nov 4, 2026	25.00	25.65	24.50	25.48	25.48	3.96%	31,661
Nov 3, 2026	25.00	25.79	24.42	24.51	24.51	-2.31%	70,114
Nov 2, 2026	23.80	25.50	23.80	25.09	25.09	2.41%	46,571
Oct 30, 2026	25.29	25.29	24.41	24.50	24.50	-3.16%	23,851
Oct 29, 2026	24.86	25.40	24.61	25.30	25.30	1.77%	43,001
Oct 28, 2026	24.90	25.08	23.55	24.86	24.86	3.67%	64,574
Oct 27, 2026	23.05	23.98	22.50	23.98	23.98	4.99%	52,717
Oct 26, 2026	23.29	23.60	22.66	22.84	22.84	-2.27%	164,713
Oct 23, 2026	24.00	24.00	22.75	23.37	23.37	-2.34%	80,647
Oct 22, 2026	23.90	24.35	23.61	23.93	23.93	0.04%	44,603
Oct 21, 2026	24.31	25.00	23.70	23.92	23.92	-3.66%	66,029
Oct 19, 2026	25.19	25.48	24.75	24.83	24.83	-2.21%	44,671
Oct 16, 2026	25.88	26.37	25.19	25.39	25.39	-1.24%	85,252
Oct 15, 2026	26.79	27.25	25.55	25.71	25.71	-4.03%	82,920
Oct 14, 2026	25.90	26.84	25.52	26.79	26.79	4.77%	183,784
Oct 13, 2026	25.45	25.64	24.83	25.57	25.57	2.98%	112,760
Oct 12, 2026	23.70	24.83	23.70	24.83	24.83	4.99%	95,924
Oct 9, 2026	23.95	23.95	22.91	23.65	23.65	-1.17%	261,017
Oct 8, 2026	24.66	25.00	23.60	23.93	23.93	-1.03%	322,407
Oct 7, 2026	24.49	25.00	24.02	24.18	24.18	-1.02%	263,401
Oct 6, 2026	25.60	26.69	24.15	24.43	24.43	-3.89%	463,776
Oct 5, 2026	26.60	27.00	25.38	25.42	25.42	-4.83%	187,313
Oct 1, 2026	28.00	28.00	26.64	26.71	26.71	-4.74%	133,953
Sep 30, 2026	29.43	29.43	27.77	28.04	28.04	-4.07%	118,676
Sep 29, 2026	29.48	29.70	28.20	29.23	29.23	-0.14%	75,837
Sep 28, 2026	30.59	30.60	29.16	29.27	29.27	-3.49%	78,571
Sep 25, 2026	29.50	30.46	29.21	30.33	30.33	4.55%	101,593
Sep 24, 2026	28.81	29.85	28.81	29.01	29.01	-1.86%	35,694
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