K C P

K C P Ltd Historical Data

NSEBSE

₹198.5

(0.95%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Jun-2025	213.05	213.05	207	207.78	5,280	3,19,25,221.71	95,349
03-Jun-2025	208.1	209.47	204.4	206.23	4,881	2,64,80,529.47	73,130
04-Jun-2025	208.1	208.1	202.7	205.95	4,521	3,63,68,585.82	81,382
05-Jun-2025	204.2	208.69	204.2	205.08	3,522	3,22,77,813.49	92,566
06-Jun-2025	206.98	210.59	203.35	205.51	3,916	4,18,95,461.54	1,05,491
09-Jun-2025	205.02	213	205.02	210.3	6,772	5,06,29,461.23	1,11,057
10-Jun-2025	212.4	219	211.76	215.46	6,941	7,75,89,503.67	1,97,705
11-Jun-2025	215.5	220	212.4	213.76	4,951	4,18,71,719.33	98,347
12-Jun-2025	215.9	215.9	205.5	209.31	8,465	11,20,60,827.58	3,59,024
13-Jun-2025	209.32	212.4	204.55	207.63	5,872	3,30,86,484.75	67,127
16-Jun-2025	207.98	208.54	203.05	205.55	4,445	3,52,19,038.63	80,206
17-Jun-2025	205.55	210.47	201	202.09	5,418	3,53,55,871.7	86,246
18-Jun-2025	202.28	204.22	194	194.9	9,809	8,26,74,114.53	2,61,003
19-Jun-2025	196.7	199.79	193.5	196.63	8,716	6,53,66,126.5	1,65,226
20-Jun-2025	196.63	200.85	195.06	198.5	5,211	3,89,74,129.92	1,07,655

K C P: Related NEWS

No Record Found

Invest wise with Expert advice