KCP Sugar &Inds.

KCP Sugar & Industries Corporation Ltd Historical Data

NSEBSE

₹27.31

(0.15%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	30.87	31.64	30.87	31.31	783	32,03,291.06	56,359
30-Oct-2025	31.33	31.38	31.16	31.25	367	13,97,043.22	28,278
31-Oct-2025	31.1	31.35	30.96	31.2	379	12,98,330.21	28,957
03-Nov-2025	31.2	31.22	30.91	30.96	487	22,75,324.57	51,013
04-Nov-2025	31.12	31.17	30.55	30.65	529	19,19,960.6	43,575
06-Nov-2025	31.25	31.25	30.2	30.38	535	14,81,458.58	34,980
07-Nov-2025	30.56	30.57	29.17	29.49	1,332	58,13,647.9	1,52,063
10-Nov-2025	30.12	30.7	29.05	29.45	1,112	73,80,415.02	1,55,797
11-Nov-2025	29.6	29.9	28.15	28.97	814	32,33,796.47	87,553
12-Nov-2025	28.9	28.9	27.1	27.79	2,881	98,58,059	2,20,100
13-Nov-2025	27.35	27.89	27.21	27.38	924	28,56,413.76	62,126
14-Nov-2025	27.4	28.02	27.35	27.94	822	29,24,677.16	83,511
17-Nov-2025	27.69	28	27.56	27.75	574	22,36,123.57	55,461
18-Nov-2025	27.75	27.97	27.37	27.53	492	17,97,113.28	42,750
19-Nov-2025	27.93	28.02	27.57	28	450	23,13,506.65	63,453
20-Nov-2025	28.08	28.39	27.53	27.59	510	16,02,221.62	37,748
21-Nov-2025	27.59	27.67	27.1	27.29	428	13,24,691.06	35,225
24-Nov-2025	27.29	27.88	26.6	26.64	876	27,52,692.81	68,106
25-Nov-2025	26.5	26.97	26.27	26.61	440	9,77,100.41	18,995
26-Nov-2025	26.61	27.96	26.52	27.78	647	28,29,003.51	79,098
27-Nov-2025	27.78	27.97	27.1	27.27	557	13,12,999.33	27,860
28-Nov-2025	27.4	27.6	27	27.31	512	16,70,287.94	43,106

KCP Sugar &Inds.: Related NEWS

No Record Found

Invest wise with Expert advice