K C P

K C P Ltd Historical Data

NSEBSE

₹186.31

(-4.60%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	196.4	196.5	193.54	194.19	1,912	1,82,51,523.29	50,493
16-Oct-2025	194.11	195.9	192.28	193.6	1,956	1,90,42,386.07	56,820
17-Oct-2025	192.7	194.75	192.7	193.55	1,120	1,21,79,962.84	39,241
20-Oct-2025	194.81	201	192.51	197.81	4,458	6,38,08,797.35	2,16,489
21-Oct-2025	198.5	200.25	197	198.11	1,100	89,49,829.34	26,180
23-Oct-2025	197.5	199.66	195.33	198.06	2,209	2,88,15,667.86	82,293
24-Oct-2025	198	200.5	196.72	199.89	2,476	1,86,38,122.19	53,371
27-Oct-2025	201.98	204	198.99	199.81	2,961	2,83,01,289.17	86,824
28-Oct-2025	200.61	203	198.96	200.12	3,355	3,00,18,218.32	88,094
29-Oct-2025	200.8	202.9	199.15	200.47	1,993	2,15,80,578.41	78,372
30-Oct-2025	202.05	203.9	199.5	203.28	2,538	3,17,04,831.15	1,03,717
31-Oct-2025	203.3	204.9	201.04	203.76	2,490	2,31,52,732.51	76,487
03-Nov-2025	202.81	204.05	201	201.53	3,173	3,15,35,194.63	1,00,951
04-Nov-2025	201.05	201.72	199.2	200.25	1,407	1,36,70,639.08	47,390
06-Nov-2025	198.52	200.34	194.01	198.33	4,405	4,84,92,200.88	1,48,445
07-Nov-2025	196	201.5	196	200.14	1,433	1,34,75,911.79	40,917
10-Nov-2025	200.14	207.8	200.14	201.79	2,725	4,39,76,529.03	1,22,741
11-Nov-2025	201	205.9	200.77	203.66	2,262	2,47,51,021.36	73,388
12-Nov-2025	202.9	205.37	200.3	202.41	2,289	2,98,65,323.52	76,937
13-Nov-2025	203.89	205.3	192.55	195.3	7,556	11,84,12,036.27	1,78,186
14-Nov-2025	195.3	195.3	183	186.31	8,254	11,23,98,221.22	3,56,555

K C P: Related NEWS

No Record Found

Invest wise with Expert advice