K C P

K C P Ltd Historical Data

NSEBSE

₹143.5

(0.46%)

Mar 18, 2026|08:59:54 PM

Invest wise with Expert advice

From Date

18/02/2026

To Date

18/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	166.2	170.43	165.1	167.56	2,282	2,44,25,653.6	75,393
17-Feb-2026	167.54	170.23	167	167.81	1,434	1,58,87,439.8	66,945
18-Feb-2026	167.81	169.5	165.2	168.32	2,004	2,29,90,093.13	93,140
19-Feb-2026	168.51	168.99	165.6	166.51	1,605	1,60,97,355.45	72,387
20-Feb-2026	165.6	166.13	163	163.42	1,654	1,22,30,931.9	41,084
23-Feb-2026	163.7	165.99	161.54	161.9	1,514	1,57,82,583.94	65,402
24-Feb-2026	162	163.72	159.01	161.86	1,606	1,72,61,606.17	72,591
25-Feb-2026	162.3	163.64	160.31	161.43	1,198	1,00,49,845.57	42,022
26-Feb-2026	161	162.01	159.03	159.4	1,556	95,64,987.96	39,681
27-Feb-2026	159.4	159.88	156.24	158.1	1,375	1,52,72,751.58	56,448
02-Mar-2026	156.93	163.2	153.45	160.22	2,925	3,03,20,202.93	92,144
04-Mar-2026	157.1	161.29	154.62	155.77	4,150	3,60,89,080.19	1,20,066
05-Mar-2026	156.39	158.53	154.21	157.8	1,909	2,60,07,730.8	99,341
06-Mar-2026	157	161	155.1	156.04	2,649	2,69,11,124.2	1,05,236
09-Mar-2026	150.01	154	150	151.89	2,313	1,97,68,046.43	78,961
10-Mar-2026	152.1	153.22	149.95	150.9	2,386	3,15,99,559.87	1,27,563
11-Mar-2026	150.6	153.88	146.79	148.74	3,185	4,84,73,134.97	1,96,959
12-Mar-2026	148	148.9	145.2	147.29	1,526	1,87,41,998.72	74,404
13-Mar-2026	146.95	146.95	140.25	141.25	2,307	3,32,29,745.96	1,70,185
16-Mar-2026	142.15	142.72	136.62	140.43	2,909	3,28,23,543	1,39,486
17-Mar-2026	142.2	145.5	138.02	142.84	3,060	3,86,90,720.57	1,62,005

K C P: Related NEWS

No Record Found

Invest wise with Expert advice