K C P

K C P Ltd Historical Data

NSEBSE

₹195.59

(0.28%)

Oct 14, 2025|09:34:59 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	204.8	205.29	201.26	204.38	4,224	4,56,58,594.64	1,54,685
16-Sep-2025	204.38	206.54	202.77	204.68	2,989	3,73,76,712.95	1,15,277
17-Sep-2025	206	207.5	203.4	205.31	4,302	3,99,26,025.46	1,01,421
18-Sep-2025	206.5	206.8	204.15	204.79	2,734	2,11,46,320.92	67,114
19-Sep-2025	206.45	206.45	201.15	203.18	2,558	2,04,87,204.26	53,370
22-Sep-2025	200.5	205	200.5	202.8	2,102	1,38,10,756.36	41,186
23-Sep-2025	202.8	204.05	201	201.54	1,919	2,08,71,359.18	67,015
24-Sep-2025	202.7	202.7	198.55	199.71	5,036	3,65,18,775.42	1,21,431
25-Sep-2025	199.5	200.59	195.5	195.8	5,027	3,56,79,539.14	1,06,790
26-Sep-2025	197.6	200.07	190	192.69	8,839	5,36,32,127.73	1,45,380
29-Sep-2025	195.01	195.8	193.06	194.64	3,082	1,55,75,241.39	45,452
30-Sep-2025	195.52	195.98	193	194.46	3,330	1,43,66,549.01	32,828
01-Oct-2025	195.24	198.5	193.47	197.9	3,099	1,23,29,159.3	36,355
03-Oct-2025	198	200.6	197.03	198.09	2,211	1,67,38,450.61	48,709
06-Oct-2025	198.09	200.46	196.65	199.02	1,860	1,17,40,686.69	31,434
07-Oct-2025	199.9	199.9	194.99	197.08	2,039	1,90,99,327.29	55,386
08-Oct-2025	197	204.88	196.71	203.21	4,772	4,89,41,408.32	1,37,808
09-Oct-2025	204.9	204.9	198	198.77	3,199	2,19,87,598.98	52,641
10-Oct-2025	199.79	200.78	197.01	199.06	3,327	2,45,78,237.77	63,254
13-Oct-2025	200.8	200.8	194.5	195.04	4,359	2,91,72,462.19	94,978

K C P: Related NEWS

No Record Found

Invest wise with Expert advice