K C P

K C P Ltd Historical Data

NSEBSE

₹179.76

(-0.58%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	183.27	184.59	176.49	179.8	2,884	2,42,24,668.57	83,628
02-Dec-2025	179.98	182.5	176.93	180.23	2,768	3,16,04,611.22	1,13,299
03-Dec-2025	179.46	183	175	182.07	3,130	2,58,54,912.32	77,034
04-Dec-2025	181.16	183.53	178.79	180.62	1,716	2,13,87,852.96	90,850
05-Dec-2025	182.2	183	177.81	182.33	3,564	3,50,05,766.43	1,27,906
08-Dec-2025	182.3	182.3	172.3	174.81	8,304	7,33,12,062.74	2,53,257
09-Dec-2025	174.81	179	172.51	178	3,392	3,27,86,211.15	94,889
10-Dec-2025	177	182.98	176.87	179.83	3,371	2,04,17,406.02	59,856
11-Dec-2025	180.01	182	177.81	181.12	1,939	1,48,03,116.07	51,307
12-Dec-2025	181	181.5	178.5	180.68	1,632	1,47,07,630.97	48,050
15-Dec-2025	181	185.9	180.28	185.32	2,076	2,61,12,988.88	83,008
16-Dec-2025	185.02	185.02	182	183.1	1,520	1,36,63,237.89	49,719
17-Dec-2025	183	183	180.6	182.07	1,240	1,52,61,660.75	43,899
18-Dec-2025	180.6	182	180	180.29	992	81,46,228.14	26,829
19-Dec-2025	180.47	181.76	177.11	178.81	5,836	5,66,32,503.5	1,79,184
22-Dec-2025	178	183	178	182.15	1,212	1,80,22,319.28	67,382
23-Dec-2025	183	183	180.5	181.58	1,840	89,51,743.17	26,195
24-Dec-2025	181.58	182.26	180.01	180.53	1,239	84,00,203.48	29,800
26-Dec-2025	178.7	183.39	178.7	182.77	1,909	1,80,57,246.64	71,330
29-Dec-2025	180.5	183.76	180.47	180.8	1,304	1,14,89,536.97	31,820
30-Dec-2025	180.98	181	179.02	179.76	1,471	1,41,26,035.33	53,417

K C P: Related NEWS

No Record Found

Invest wise with Expert advice