K C P

K C P Ltd Historical Data

NSEBSE

₹198.09

(0.10%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	209.95	212.2	205.28	206.37	9,718	6,98,33,022.89	1,54,611
05-Sep-2025	207.2	207.89	203.4	203.79	3,191	1,21,85,503.72	28,577
08-Sep-2025	203.79	207.35	202.98	204.06	2,987	2,06,65,141.51	46,904
09-Sep-2025	204.6	205.69	202.32	204.04	2,180	1,58,98,081.5	49,476
10-Sep-2025	204.2	206.32	202.9	203.9	3,163	1,64,82,025.63	43,001
11-Sep-2025	203.9	206.7	202.49	203	2,329	1,58,63,506.08	45,578
12-Sep-2025	203	204.75	201.22	203.75	2,965	3,08,22,668.95	77,805
15-Sep-2025	204.8	205.29	201.26	204.38	4,224	4,56,58,594.64	1,54,685
16-Sep-2025	204.38	206.54	202.77	204.68	2,989	3,73,76,712.95	1,15,277
17-Sep-2025	206	207.5	203.4	205.31	4,302	3,99,26,025.46	1,01,421
18-Sep-2025	206.5	206.8	204.15	204.79	2,734	2,11,46,320.92	67,114
19-Sep-2025	206.45	206.45	201.15	203.18	2,558	2,04,87,204.26	53,370
22-Sep-2025	200.5	205	200.5	202.8	2,102	1,38,10,756.36	41,186
23-Sep-2025	202.8	204.05	201	201.54	1,919	2,08,71,359.18	67,015
24-Sep-2025	202.7	202.7	198.55	199.71	5,036	3,65,18,775.42	1,21,431
25-Sep-2025	199.5	200.59	195.5	195.8	5,027	3,56,79,539.14	1,06,790
26-Sep-2025	197.6	200.07	190	192.69	8,839	5,36,32,127.73	1,45,380
29-Sep-2025	195.01	195.8	193.06	194.64	3,082	1,55,75,241.39	45,452
30-Sep-2025	195.52	195.98	193	194.46	3,330	1,43,66,549.01	32,828
01-Oct-2025	195.24	198.5	193.47	197.9	3,099	1,23,29,159.3	36,355
03-Oct-2025	198	200.6	197.03	198.09	2,211	1,67,38,450.61	48,709

K C P: Related NEWS

No Record Found

Invest wise with Expert advice