K C P

K C P Ltd Historical Data

NSEBSE

₹182.57

(-0.32%)

Nov 26, 2025|10:59:56 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	201.98	204	198.99	199.81	2,961	2,83,01,289.17	86,824
28-Oct-2025	200.61	203	198.96	200.12	3,355	3,00,18,218.32	88,094
29-Oct-2025	200.8	202.9	199.15	200.47	1,993	2,15,80,578.41	78,372
30-Oct-2025	202.05	203.9	199.5	203.28	2,538	3,17,04,831.15	1,03,717
31-Oct-2025	203.3	204.9	201.04	203.76	2,490	2,31,52,732.51	76,487
03-Nov-2025	202.81	204.05	201	201.53	3,173	3,15,35,194.63	1,00,951
04-Nov-2025	201.05	201.72	199.2	200.25	1,407	1,36,70,639.08	47,390
06-Nov-2025	198.52	200.34	194.01	198.33	4,405	4,84,92,200.88	1,48,445
07-Nov-2025	196	201.5	196	200.14	1,433	1,34,75,911.79	40,917
10-Nov-2025	200.14	207.8	200.14	201.79	2,725	4,39,76,529.03	1,22,741
11-Nov-2025	201	205.9	200.77	203.66	2,262	2,47,51,021.36	73,388
12-Nov-2025	202.9	205.37	200.3	202.41	2,289	2,98,65,323.52	76,937
13-Nov-2025	203.89	205.3	192.55	195.3	7,556	11,84,12,036.27	1,78,186
14-Nov-2025	195.3	195.3	183	186.31	8,254	11,23,98,221.22	3,56,555
17-Nov-2025	188.15	191	183	185	5,857	5,35,62,190.88	1,57,669
18-Nov-2025	185.07	186	180	181.36	3,785	3,75,65,804.72	1,39,596
19-Nov-2025	183.8	184	180	180.57	2,184	2,03,64,091.75	68,729
20-Nov-2025	180.75	185	175.22	182.82	4,661	4,30,33,122.01	1,29,074
21-Nov-2025	183	183	176	178.93	4,592	4,81,00,712.03	1,68,055
24-Nov-2025	179.9	184.15	175	178.34	4,913	4,10,47,571.25	1,18,067

K C P: Related NEWS

No Record Found

Invest wise with Expert advice