K C P

K C P Ltd Historical Data

NSEBSE

₹211.37

(-1.20%)

May 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/05/2025

To Date

31/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-May-2025	200.73	204	198.5	201.8	7,043	4,16,72,507.42	1,04,017
05-May-2025	203.7	208.17	202.29	206.32	6,379	3,79,27,684.14	92,354
06-May-2025	206.89	208.79	190.56	192.99	14,034	10,28,57,773.64	2,35,990
07-May-2025	194.4	196.89	192.21	195.08	8,134	2,93,19,257.86	65,901
08-May-2025	195	201.96	189.29	190.64	7,831	5,26,54,794.53	1,47,366
09-May-2025	185.4	193.9	185.4	192.12	6,962	4,57,65,575.67	1,01,307
12-May-2025	196	205.1	196	204.46	9,928	9,29,49,595.13	2,20,456
13-May-2025	205.98	209.75	203	207.03	5,132	2,89,72,406.13	60,680
14-May-2025	207.03	214.2	206.3	212.34	4,110	3,36,73,467.61	82,015
15-May-2025	214.25	218.6	211.96	217.6	9,267	8,67,97,263.36	1,57,517
16-May-2025	220.45	223	216.61	221.79	6,540	6,64,81,900.93	1,48,275
19-May-2025	221.99	226.5	217.83	220.95	7,328	5,49,44,068.27	98,745
20-May-2025	220.95	224.6	218	219.3	5,833	4,07,35,209.69	99,561
21-May-2025	219.3	223.9	218.39	221.08	3,244	1,72,86,762.43	40,240
22-May-2025	222.7	226.65	220	224.37	5,765	4,81,29,987.45	1,09,782
23-May-2025	226.45	227.6	223.52	224.56	3,990	3,04,12,966.74	83,559
26-May-2025	226	228	221.5	224.52	4,060	2,86,08,142.15	75,045
27-May-2025	226.5	226.5	222	223.23	2,299	1,72,02,725.69	44,736
28-May-2025	223.26	230	217.51	227.04	12,165	17,99,63,862.53	2,80,091
29-May-2025	220	222.98	211.87	213.94	10,198	9,55,14,897.75	2,65,370
30-May-2025	214	215.97	210.61	211.37	6,463	6,05,03,958.1	1,45,502

K C P: Related NEWS

No Record Found

Invest wise with Expert advice