KCP Sugar &Inds.

KCP Sugar & Industries Corporation Ltd Historical Data

NSEBSE

₹27.94

(2.05%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	31.17	31.88	31	31.3	471	13,82,310.38	26,232
16-Oct-2025	31.7	31.7	31.01	31.24	488	14,03,076.8	35,717
17-Oct-2025	31.36	31.36	30.57	30.91	696	19,79,929.98	42,569
20-Oct-2025	30.55	31.49	30.52	30.88	542	13,61,105.48	26,351
21-Oct-2025	31.1	31.5	30.51	30.99	282	7,23,466.56	16,769
23-Oct-2025	31.09	31.79	31	31.34	604	20,85,814.91	48,436
24-Oct-2025	31	31.44	30.92	31.15	392	14,11,777.45	31,464
27-Oct-2025	31.15	31.5	30.91	31.26	536	16,57,959.23	32,228
28-Oct-2025	30.85	31.46	30.85	30.98	408	11,76,922.05	23,616
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

KCP Sugar &Inds.: Related NEWS

No Record Found

Invest wise with Expert advice