K C P

K C P Ltd Historical Data

NSEBSE

₹217.35

(1.44%)

Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	198.5	198.5	194.25	196.32	5,018	3,56,57,835.47	1,09,661
24-Jun-2025	198.1	203.28	197.5	200.05	4,355	3,32,63,703	77,523
25-Jun-2025	200.99	206	200.5	205.04	6,966	4,02,47,135.75	96,146
26-Jun-2025	205.04	206.69	202.05	204.86	3,296	2,62,90,087.68	73,174
27-Jun-2025	203.2	207.06	203.2	205.41	6,729	3,25,12,721.4	80,915
30-Jun-2025	205.99	206.74	202.83	204.91	4,675	3,23,88,457.17	77,157
01-Jul-2025	205	206.04	202.1	203.26	4,612	2,14,76,792.81	64,585
02-Jul-2025	203.26	205.5	201.1	204.7	4,768	2,70,32,463.76	64,707
03-Jul-2025	206.29	210.31	203.02	203.76	10,408	5,45,73,635.52	93,662
04-Jul-2025	204.85	206.99	202	203.91	3,153	1,77,08,172.88	42,576
07-Jul-2025	204.4	205.96	202	202.4	2,573	1,64,24,524.08	43,458
08-Jul-2025	202.9	204.71	199.71	204.05	3,645	2,37,80,406.87	71,309
09-Jul-2025	203	204.7	201.7	202.32	2,183	1,60,76,087.32	50,892
10-Jul-2025	201	203.5	199.48	200.18	2,719	2,26,86,222.15	67,087
11-Jul-2025	199.1	203.86	199	199.25	2,484	2,11,71,416.22	58,991
14-Jul-2025	199.33	200.57	196.25	197.18	4,101	2,83,03,112.34	86,589
15-Jul-2025	199.14	202.97	197.93	199.07	4,361	2,71,93,602.57	71,358
16-Jul-2025	201	212	200.55	209.86	13,081	15,53,54,455.58	2,95,017
17-Jul-2025	211.98	211.98	205.61	207.19	8,232	4,77,11,637.38	1,05,034
18-Jul-2025	207.76	217	205.6	214.27	13,846	13,51,33,441.52	3,04,400

K C P: Related NEWS

No Record Found

Invest wise with Expert advice