K C P

K C P Ltd Historical Data

NSEBSE

₹198.53

(-2.34%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	214.7	219	211.5	217.35	8,275	8,88,57,035.76	2,56,929
22-Jul-2025	220.09	229.32	216.52	220.93	28,807	46,66,51,415.09	10,13,545
23-Jul-2025	222.25	222.89	216.7	218.15	5,648	4,13,71,644.14	90,383
24-Jul-2025	219.99	219.99	214.5	216.59	5,107	4,76,72,838.09	1,15,180
25-Jul-2025	215	216.91	210.19	211.3	4,870	3,19,95,652.9	83,642
28-Jul-2025	212	212.63	204.1	205.24	7,710	4,47,22,942.77	1,04,660
29-Jul-2025	204.2	209.24	203.16	208.05	5,333	3,40,36,010.19	79,315
30-Jul-2025	208.45	208.9	204.85	207.52	5,193	3,33,72,159.1	69,741
31-Jul-2025	204.15	207	201.77	203	4,016	2,60,35,567.88	81,592
01-Aug-2025	201	208.98	201	202.16	6,391	4,89,48,997.61	1,22,537
04-Aug-2025	204	215.19	200.41	212.48	11,758	7,27,90,679.21	2,06,036
05-Aug-2025	212.48	213.22	206.27	207.53	9,359	3,18,93,848.41	63,989
06-Aug-2025	205.2	208.93	199.67	203.15	5,823	3,75,19,943.08	90,641
07-Aug-2025	201.2	205.05	199.79	203.29	4,327	2,25,07,924.34	61,287
08-Aug-2025	203	203.11	198	198.53	6,302	5,25,87,597.02	1,59,105

K C P: Related NEWS

No Record Found

Invest wise with Expert advice