KCP Sugar &Inds.

KCP Sugar & Industries Corporation Ltd Historical Data

NSEBSE

₹26.07

(-2.10%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	27.61	27.61	26.91	27.08	423	9,51,399.53	25,514
02-Dec-2025	26.9	27.78	26.76	26.98	343	7,60,456.01	20,383
03-Dec-2025	27.5	27.5	26.32	27.16	771	27,55,079.33	49,429
04-Dec-2025	26.8	27.8	26.67	26.96	560	16,58,438.56	33,789
05-Dec-2025	26.96	27.39	26.42	26.5	499	14,20,927.85	34,098
08-Dec-2025	26.3	26.94	25.02	25.29	1,054	27,77,091.74	65,161
09-Dec-2025	25.29	26.48	24.26	26.14	1,180	35,75,191.18	86,268
10-Dec-2025	26.5	27.5	26.2	26.74	1,125	32,64,919.89	48,097
11-Dec-2025	27.15	27.5	26.22	27.21	896	22,00,905.62	27,421
12-Dec-2025	27.25	27.9	26.72	26.91	875	38,27,797.98	1,09,305
15-Dec-2025	27.48	27.48	26.51	26.72	463	11,16,224.67	27,443
16-Dec-2025	26.45	27	26.1	26.27	762	14,93,197.23	35,553
17-Dec-2025	26.3	26.8	25.47	26.11	962	20,97,359.39	51,197
18-Dec-2025	26.48	26.48	25.65	26	566	16,55,561.54	36,558
19-Dec-2025	25.66	26.19	25.53	26.01	719	14,28,403.91	31,587
22-Dec-2025	26.02	26.47	25.93	26.05	506	8,84,644.16	22,703
23-Dec-2025	25.8	26.89	25.8	26.63	635	14,86,154.71	33,907
24-Dec-2025	26.5	26.97	25.91	26.07	646	12,51,093.2	32,911

KCP Sugar &Inds.: Related NEWS

No Record Found

Invest wise with Expert advice