K C P

K C P Ltd Historical Data

NSEBSE

₹153.32

(0.23%)

Aug 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/07/2026

To Date

05/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jul-2026	171	172.04	167.15	168.48	1,957	1,59,68,894.5	53,724
07-Jul-2026	168	172.65	166.51	167.88	1,917	1,90,13,792.01	57,550
08-Jul-2026	167.88	168.19	162	163.6	2,159	2,17,58,872.86	80,128
09-Jul-2026	164.91	175	162.95	172.81	4,996	4,68,11,092.74	82,237
10-Jul-2026	173.2	174.76	169.61	170.6	2,029	1,35,96,039.95	39,153
13-Jul-2026	170.6	176.1	168.01	174.04	2,334	2,09,17,567.06	63,553
14-Jul-2026	173.51	175.46	170	171.57	3,481	2,10,41,903.23	57,143
15-Jul-2026	171.01	174	170.3	171.23	1,186	80,75,251	28,439
16-Jul-2026	171.02	172.94	168.03	169.12	1,214	1,22,78,914.59	47,413
17-Jul-2026	168.01	169	161	166.64	5,312	5,41,14,798.69	1,38,584
20-Jul-2026	166.01	171.5	164.6	170.58	1,391	1,58,79,084.2	51,777
21-Jul-2026	171	172.49	165.92	168.68	1,642	1,26,25,402.02	24,541
22-Jul-2026	169	172.5	166.2	170.08	2,339	1,76,55,433.73	52,786
23-Jul-2026	168.55	169.33	161.4	163.19	1,910	2,47,29,181.94	89,459
24-Jul-2026	162	164.64	161	162.64	1,572	77,05,924.68	21,306
27-Jul-2026	163.7	165.98	161.66	162.55	1,743	1,60,57,428.33	47,675
28-Jul-2026	163.25	164.48	161.1	161.36	1,673	1,28,95,742.35	49,070
29-Jul-2026	162.05	164	161.14	162.96	1,029	74,53,609.26	28,000
30-Jul-2026	162.72	165.39	161.5	161.71	1,263	83,64,592.78	27,921
31-Jul-2026	163.2	163.49	161	161.57	1,024	81,32,234.28	33,356
03-Aug-2026	161.6	165.39	148.98	152.97	18,639	13,90,15,442.59	1,80,089
04-Aug-2026	152	156.6	151.28	153.32	3,768	2,91,44,844.85	1,07,529

K C P: Related NEWS

No Record Found

Invest wise with Expert advice