K C P Ltd Share Price K C P

72.10

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

72.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
17-Sep-2019 74 75 72.10 72.40 301 2.66 22,658 2.90 -1.60
16-Sep-2019 74.80 75 73.50 74.50 248 1.99 14,567 1.50 -0.30
13-Sep-2019 76 76.10 74.50 75.20 1,018 9 69,332 1.60 -0.80
12-Sep-2019 74.50 77.70 73.90 75.20 921 6.15 34,795 3.85 0.70
11-Sep-2019 72.30 75.80 72.30 74.40 482 3.78 39,119 3.55 2.15
09-Sep-2019 73 73.60 71.40 72.50 231 1.31 12,000 2.20 -0.50
06-Sep-2019 72 73.10 71.30 71.80 310 1.49 12,276 1.85 -0.20
05-Sep-2019 72.10 73.30 70.10 72.60 728 2.44 16,935 3.15 0.50
04-Sep-2019 72.50 72.70 71.70 72.40 121 1.11 12,982 1 -0.10
03-Sep-2019 72 72.80 70.40 72 597 1.96 16,778 2.35 0
30-Aug-2019 75 75 71.10 71.50 311 2.63 31,161 3.90 -3.60
29-Aug-2019 72.40 73.70 72.10 72.10 158 0.71 6,987 1.65 -0.40
28-Aug-2019 73 74.90 73 73.40 233 1.95 21,465 1.85 0.35
27-Aug-2019 71.30 75.30 71.30 73.60 379 3.04 32,723 4 2.30
26-Aug-2019 71.30 71.90 70.10 70.80 318 2.29 18,354 1.75 -0.50
23-Aug-2019 70.70 72.80 67.90 70.60 520 2.16 12,303 4.90 -0.10
22-Aug-2019 69.30 71.50 67.20 70.70 833 7.34 66,201 4.30 1.40
21-Aug-2019 72.20 72.20 68.10 69.40 447 2.40 27,486 4.10 -2.80
20-Aug-2019 73 73.20 71.60 72.30 151 1.42 16,754 1.55 -0.70
19-Aug-2019 72.80 73.80 72.10 73 215 1.51 16,292 1.70 0.20