Advertisement
U.S. markets closed

K.C.P. Sugar and Industries Corporation Limited (KCPSUGIND.NS)

NSE - NSE Real Time Price. Currency in INR
32.75-0.85 (-2.53%)
At close: 03:29PM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.9034.3032.0032.7532.75534,770
Mar 27, 202434.3034.9533.5033.6033.60563,865
Mar 26, 202435.9035.9034.1034.4034.40372,695
Mar 22, 202435.3036.1034.5035.4035.40292,033
Mar 21, 202434.4036.8034.4035.1035.10447,485
Mar 20, 202435.5535.9034.0034.2534.25193,200
Mar 19, 202436.4036.5035.2535.5535.55157,320
Mar 18, 202436.6536.8035.5036.1036.10213,415
Mar 15, 202434.3536.2033.6535.8035.80405,236
Mar 14, 202431.9535.2031.9033.9533.95452,542
Mar 13, 202434.0535.0032.0032.4532.45825,049
Mar 12, 202435.0035.6033.8034.0534.05517,367
Mar 11, 202437.3537.5535.0035.4035.40464,650
Mar 07, 202437.5038.0536.8537.1537.15231,487
Mar 06, 202438.2538.9036.3537.6037.60398,620
Mar 05, 202438.9539.4038.0038.1038.10230,042
Mar 04, 202438.7540.0538.5538.9538.95307,738
Mar 01, 202438.3539.6038.2538.5038.50338,936
Feb 29, 202438.4038.9037.6038.1538.15426,294
Feb 28, 202439.0039.5037.7038.2038.20426,570
Feb 27, 202440.5541.1538.6539.0539.05469,380
Feb 26, 202440.7541.8039.5040.5040.50365,360
Feb 23, 202442.0042.3039.2040.5040.50528,114
Feb 22, 202442.5042.6540.2541.4541.45475,825
Feb 21, 202442.8043.0541.4541.8541.85477,500
Feb 20, 202440.5042.9040.4542.5042.50807,214
Feb 19, 202441.5041.9040.0040.3040.30495,765
Feb 16, 202442.0542.5041.0041.1041.10445,923
Feb 15, 202442.3542.9541.2541.8541.85813,228
Feb 14, 202437.2043.5037.2042.0542.053,611,138
Feb 13, 202438.0038.9034.6538.1038.102,862,945
Feb 12, 202440.4043.7540.4040.4040.403,695,106
Feb 09, 202449.2051.5041.0050.4550.453,498,248
Feb 08, 202450.9050.9047.7048.8548.851,564,294
Feb 07, 202453.0054.0548.6549.2549.252,457,162
Feb 06, 202449.4553.0549.0051.4051.403,626,649
Feb 05, 202444.9548.6544.1047.8047.806,218,154
Feb 02, 202439.8040.5539.0040.5540.55531,721
Feb 01, 202439.0039.0538.1538.6538.65247,684
Jan 31, 202438.7539.0037.6038.3538.35268,560
Jan 30, 202438.6539.9038.0038.6538.65253,681
Jan 29, 202437.6038.2537.4038.2538.25396,589
Jan 25, 202436.2037.4536.0036.4536.45268,612
Jan 24, 202434.0035.8032.7535.8035.80153,968
Jan 23, 202435.5536.5033.5534.1034.10174,651
Jan 19, 202433.7534.0033.5033.7533.75150,517
Jan 18, 202434.0034.0034.0034.0034.0059,964
Jan 17, 202434.7035.0034.7034.7034.7058,777
Jan 16, 202435.4035.7535.3535.4035.4094,946
Jan 15, 202435.3535.6035.3535.3535.35161,970
Jan 12, 202435.7535.9035.5535.7535.75123,334
Jan 11, 202436.1036.3036.1036.1036.1049,563
Jan 10, 202436.3037.0036.3036.3036.3061,595
Jan 09, 202437.0037.5037.0037.0037.0083,588
Jan 08, 202437.5037.8037.5037.5037.5055,614
Jan 05, 202437.7037.7037.6037.7037.70181,085
Jan 04, 202437.0037.0037.0037.0037.0054,569
Jan 03, 202437.0537.5537.0537.0537.0597,638
Jan 02, 202436.9536.9536.9536.9536.95158,210
Jan 01, 202436.2536.2536.2036.2536.2561,794
Dec 29, 202335.5535.5534.8535.5535.55142,163
Dec 28, 202335.5535.5535.5535.5535.5544,398
Dec 27, 202336.2536.9536.2536.2536.2538,811
Dec 26, 202336.9536.9536.9536.9536.9550,656
Dec 22, 202336.9536.9536.9536.9536.95106,802
Dec 21, 202337.7037.7037.7037.7037.7088,744
Dec 20, 202338.4538.6038.4538.4538.45145,368
Dec 19, 202339.2040.0039.2039.2039.2079,538
Dec 18, 202340.0040.9040.0040.0040.0093,695
Dec 15, 202339.8041.7038.0540.8040.80661,354
Dec 14, 202339.9539.9538.0039.9539.95653,520
Dec 13, 202338.0538.0536.3038.0538.05686,890
Dec 12, 202336.2536.2536.2536.2536.25274,235
Dec 11, 202334.3534.5534.3034.5534.55319,734
Dec 08, 202332.9533.9032.9532.9532.95567,217
Dec 07, 202334.2035.4533.9534.6534.65530,211
Dec 06, 202337.1537.6535.3035.7035.70348,543
Dec 05, 202337.8538.8037.0037.1537.15322,552
Dec 04, 202336.5037.8035.5537.6037.60337,430
Dec 01, 202336.0036.7036.0036.0036.00147,650
Nov 30, 202336.6037.0036.6036.6036.6038,679
Nov 29, 202337.3538.2037.3537.3537.3581,425
Nov 28, 202338.1038.6537.9538.1038.10135,208
Nov 24, 202337.9037.9037.9037.9037.90113,248
Nov 23, 202337.2037.2036.7037.2037.2080,745
Nov 22, 202336.9036.9035.7036.9036.90124,892
Nov 21, 202336.2036.2536.2036.2036.2072,751
Nov 20, 202336.9037.2036.9036.9036.9038,373
Nov 17, 202337.6538.0037.6537.6537.6531,223
Nov 16, 202338.4039.0038.4038.4038.4078,748
Nov 15, 202339.0539.7539.3039.3039.30167,654
Nov 13, 202339.0039.1538.4039.0039.0080,246
Nov 10, 202337.6537.6537.6537.6537.6541,740
Nov 09, 202338.4038.4038.4038.4038.4055,178
Nov 08, 202339.1539.1539.1539.1539.15192,429
Nov 07, 202338.4038.4038.4038.4038.4053,942
Nov 06, 202337.6537.6537.1537.6537.6599,440
Nov 03, 202336.9536.9536.2536.9536.95111,036
Nov 02, 202336.2536.2535.8036.2536.25140,589
Nov 01, 202336.2536.8536.2536.2536.25132,519
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...