K C P Share Price History

K C P

CMP as on 24-Sep-20 15:43

₹ 57.20
-1.00 -1.72%

Open

₹ 58.40

Turnover (lac)

₹ 42

Prev. Close

₹ 58.20

Day's Vol (shares)

₹ 73,212

Day's Range (₹)

₹ 56.25
₹ 58.40

CMP as on24-Sep-20 15:34

₹ 57.50
-0.6 -1.03%

Open

₹ 57.50

Turnover (lac)

₹ 2

Prev. Close

₹ 58.10

Day's Vol (shares)

₹ 3,294

Day's Range

₹ 56.25
₹ 57.90

K C P Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2020 59 60 57.20 58.20 697 3.24 32,188 2.80 -0.80
22-Sep-2020 59.80 59.80 56.70 58.60 1,029 5.19 46,433 3.10 -1.20
21-Sep-2020 61 62.30 58 58.60 1,364 12 150,705 4.25 -2.40
18-Sep-2020 62.30 62.90 60.80 61.10 1,395 8.59 91,928 2.05 -1.20
17-Sep-2020 63.70 64.20 61.50 61.80 1,308 9.71 107,706 2.70 -2
16-Sep-2020 64 64.70 63.10 64 1,092 8.94 75,527 1.60 -0
15-Sep-2020 65.30 65.80 63.40 63.80 1,673 14.70 121,086 2.35 -1.60
14-Sep-2020 65 65.10 63.30 64.10 3,334 37.90 315,810 1.85 -0.90
11-Sep-2020 58.40 66.30 58.20 64.80 19,411 213 850,047 8.10 6.40
10-Sep-2020 57.90 58.90 57.50 58 791 7.06 81,544 1.35 0.10
09-Sep-2020 60 60 56.40 57.10 1,665 12.50 147,930 3.60 -2.90
08-Sep-2020 62.20 62.30 59.60 59.90 1,464 9.72 119,619 2.65 -2.30
07-Sep-2020 64.60 64.60 61.40 62.20 4,736 47.60 385,976 3.20 -2.40
04-Sep-2020 60.10 61.60 59.60 60.20 800 5.43 63,961 1.95 0.10
03-Sep-2020 61.90 62.60 60.60 62.30 706 6.65 80,166 2 0.40
02-Sep-2020 59.90 61.90 59.60 61.10 1,026 11.70 104,351 2.35 1.20
01-Sep-2020 59 60.90 58.10 59.40 908 6.08 65,650 2.85 0.40
31-Aug-2020 64 64.40 58.30 59.20 2,399 19.20 217,936 6.10 -4.80
28-Aug-2020 66.60 68.10 63.10 63.60 2,263 24 219,758 5 -3.10
27-Aug-2020 66.80 68.20 66.30 66.60 1,135 12.50 98,484 1.90 -0.20
26-Aug-2020 67.40 68.30 66 66.30 1,434 13.90 134,969 2.25 -1.20
25-Aug-2020 67.60 68.50 65.40 66.60 2,538 30.20 283,352 3.10 -1
24-Aug-2020 66.10 68.70 65 67.30 2,636 36.40 278,149 3.65 1.15