K C P

K C P Ltd Historical Data

NSEBSE

₹168.17

(1.42%)

Sep 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/08/2026

To Date

04/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Aug-2026	156	156	154	154.86	1,448	1,54,74,208.74	73,320
06-Aug-2026	154.99	155.68	150.65	151.35	2,030	1,76,35,347.77	72,756
07-Aug-2026	151.1	156.5	150	154.96	2,802	2,65,00,483.97	1,12,338
10-Aug-2026	155.2	155.89	149.91	152.12	4,422	3,72,30,695.81	1,22,353
11-Aug-2026	153.2	155.49	151.1	152.18	2,660	2,69,93,985.41	1,22,270
12-Aug-2026	152	153.8	150.5	152.99	2,009	1,12,15,046.73	38,552
13-Aug-2026	153	156	152.62	154.78	2,328	1,40,83,672.22	55,718
14-Aug-2026	154.78	161.49	150.99	156.22	6,504	5,71,27,345.15	1,38,703
17-Aug-2026	154.36	158.5	151.55	155.28	3,257	2,86,08,239.12	1,20,766
18-Aug-2026	156.2	157.16	150	151.22	4,481	3,62,12,236.53	1,49,413
19-Aug-2026	151.25	152.54	149.05	151.39	2,818	2,74,93,930.75	1,23,753
20-Aug-2026	151	167.35	150.6	165.08	13,354	17,47,11,563.82	3,94,811
21-Aug-2026	165.08	165.8	160.73	163.83	4,253	3,36,96,662.67	96,736
24-Aug-2026	164	180.4	164	176.62	22,453	25,66,00,083.48	5,06,199
25-Aug-2026	174.51	178.46	171.57	177.06	5,096	5,28,47,895.61	1,52,511
26-Aug-2026	176.01	177.5	171.05	172.03	3,353	2,52,25,391.45	83,607
27-Aug-2026	172.03	175.07	168.2	169.51	1,685	1,33,54,767.48	42,635
28-Aug-2026	169.69	173.94	166.35	168.69	2,520	2,47,85,010.03	81,799
31-Aug-2026	167.6	173.69	166.02	166.91	3,110	2,28,55,984.91	64,932
01-Sep-2026	166.2	169.8	162.92	167.89	2,989	2,53,55,888.27	77,874
02-Sep-2026	167.89	169.66	164.81	165.81	1,706	1,40,28,160.83	48,972
03-Sep-2026	166.99	169.8	165	168.17	1,820	2,03,32,226.87	66,329

K C P: Related NEWS

No Record Found

Invest wise with Expert advice