KCP Sugar &Inds.

KCP Sugar & Industries Corporation Ltd Historical Data

NSEBSE

₹32.38

(0.15%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	31.4	31.69	30.52	31.01	1,123	38,54,888.88	77,995
19-Aug-2025	31.01	31.39	30.01	30.87	1,326	39,82,303.27	78,637
20-Aug-2025	31.69	33.24	30.88	32.74	1,525	47,38,664.65	85,080
21-Aug-2025	32.76	33.14	32	32.68	926	26,50,519.77	47,393
22-Aug-2025	32.26	33	32.26	32.81	370	19,36,439.06	45,912
25-Aug-2025	32.96	33.22	32.4	32.72	564	28,82,795.34	58,352
26-Aug-2025	32.72	32.72	31.5	32.21	736	34,92,691.4	64,043
28-Aug-2025	32.01	32.17	31.46	31.81	414	13,69,934.75	27,908
29-Aug-2025	32.29	32.58	31.42	32.16	966	24,50,170.42	44,508
01-Sep-2025	32.5	33.7	32.07	33.27	1,001	33,05,345.49	67,309
02-Sep-2025	34.59	36.95	34.2	34.5	5,865	3,22,94,819.67	4,06,490
03-Sep-2025	34.79	35	34.02	34.63	1,212	40,14,065.9	62,692
04-Sep-2025	34.63	34.99	33.72	33.8	903	29,17,825.7	56,673
05-Sep-2025	33.51	34	33.3	33.86	697	27,37,672.24	47,314
08-Sep-2025	33.55	34.11	32.52	32.98	1,375	44,74,581.36	88,435
09-Sep-2025	32.9	33.75	31.03	31.82	3,059	1,22,58,050.05	1,85,024
10-Sep-2025	32.06	32.79	31.9	32.51	1,445	35,35,815.56	69,574
11-Sep-2025	32.12	33.5	31.86	32.81	1,061	44,47,450.9	64,131
12-Sep-2025	32.3	33.39	32.19	32.4	1,115	32,85,513.05	62,604
15-Sep-2025	32.43	32.88	32.25	32.33	685	19,82,075.06	39,027
16-Sep-2025	32.73	32.83	32.15	32.38	601	20,45,661.01	46,330

KCP Sugar &Inds.: Related NEWS

No Record Found

Invest wise with Expert advice