NSE - Delayed Quote INR

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

39.90 -1.00 (-2.44%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 41.00 41.85 39.15 39.90 39.90 567,344
Apr 25, 2024 40.65 42.95 40.50 40.90 40.90 777,918
Apr 24, 2024 39.25 42.00 38.80 40.45 40.45 1,625,231
Apr 23, 2024 39.25 39.35 38.25 38.70 38.70 385,536
Apr 22, 2024 36.75 39.60 36.75 38.65 38.65 1,110,327
Apr 19, 2024 36.75 37.60 36.20 36.60 36.60 340,547
Apr 18, 2024 35.95 37.95 35.90 37.25 37.25 490,508
Apr 16, 2024 35.00 36.40 34.95 35.60 35.60 143,932
Apr 15, 2024 35.95 36.10 35.05 35.50 35.50 225,359
Apr 12, 2024 37.60 38.00 36.65 36.80 36.80 252,815
Apr 10, 2024 38.70 39.45 37.30 37.60 37.60 422,265
Apr 9, 2024 37.60 39.05 36.50 38.45 38.45 414,916
Apr 8, 2024 38.65 38.95 36.95 37.40 37.40 268,342
Apr 5, 2024 38.25 39.00 37.80 38.55 38.55 288,151
Apr 4, 2024 38.40 39.00 37.80 38.40 38.40 323,064
Apr 3, 2024 36.50 38.45 36.50 38.10 38.10 571,248
Apr 2, 2024 37.30 37.75 35.60 36.50 36.50 481,008
Apr 1, 2024 33.35 38.10 33.30 37.35 37.35 860,222
Mar 28, 2024 33.90 34.30 32.00 32.75 32.75 534,770
Mar 27, 2024 34.30 34.95 33.50 33.60 33.60 563,865
Mar 26, 2024 35.90 35.90 34.10 34.40 34.40 372,695
Mar 22, 2024 35.30 36.10 34.50 35.40 35.40 292,033
Mar 21, 2024 34.40 36.80 34.40 35.10 35.10 447,485
Mar 20, 2024 35.55 35.90 34.00 34.25 34.25 193,200
Mar 19, 2024 36.40 36.50 35.25 35.55 35.55 157,320
Mar 18, 2024 36.65 36.80 35.50 36.10 36.10 213,415
Mar 15, 2024 34.35 36.20 33.65 35.80 35.80 405,236
Mar 14, 2024 31.95 35.20 31.90 33.95 33.95 452,542
Mar 13, 2024 34.05 35.00 32.00 32.45 32.45 825,049
Mar 12, 2024 35.00 35.60 33.80 34.05 34.05 517,367
Mar 11, 2024 37.35 37.55 35.00 35.40 35.40 464,650
Mar 7, 2024 37.50 38.05 36.85 37.15 37.15 231,487
Mar 6, 2024 38.25 38.90 36.35 37.60 37.60 398,620
Mar 5, 2024 38.95 39.40 38.00 38.10 38.10 230,042
Mar 4, 2024 38.75 40.05 38.55 38.95 38.95 307,738
Mar 1, 2024 38.35 39.60 38.25 38.50 38.50 338,936
Feb 29, 2024 38.40 38.90 37.60 38.15 38.15 426,294
Feb 28, 2024 39.00 39.50 37.70 38.20 38.20 426,570
Feb 27, 2024 40.55 41.15 38.65 39.05 39.05 469,380
Feb 26, 2024 40.75 41.80 39.50 40.50 40.50 365,360
Feb 23, 2024 42.00 42.30 39.20 40.50 40.50 528,114
Feb 22, 2024 42.50 42.65 40.25 41.45 41.45 475,825
Feb 21, 2024 42.80 43.05 41.45 41.85 41.85 477,500
Feb 20, 2024 40.50 42.90 40.45 42.50 42.50 807,214
Feb 19, 2024 41.50 41.90 40.00 40.30 40.30 495,765
Feb 16, 2024 42.05 42.50 41.00 41.10 41.10 445,923
Feb 15, 2024 42.35 42.95 41.25 41.85 41.85 813,228
Feb 14, 2024 37.20 43.50 37.20 42.05 42.05 3,611,138
Feb 13, 2024 38.00 38.90 34.65 38.10 38.10 2,862,945
Feb 12, 2024 40.40 43.75 40.40 40.40 40.40 3,695,106
Feb 9, 2024 49.20 51.50 41.00 50.45 50.45 3,498,248
Feb 8, 2024 50.90 50.90 47.70 48.85 48.85 1,564,294
Feb 7, 2024 53.00 54.05 48.65 49.25 49.25 2,457,162
Feb 6, 2024 49.45 53.05 49.00 51.40 51.40 3,626,649
Feb 5, 2024 44.95 48.65 44.10 47.80 47.80 6,218,154
Feb 2, 2024 39.80 40.55 39.00 40.55 40.55 531,721
Feb 1, 2024 39.00 39.05 38.15 38.65 38.65 247,684
Jan 31, 2024 38.75 39.00 37.60 38.35 38.35 268,560
Jan 30, 2024 38.65 39.90 38.00 38.65 38.65 253,681
Jan 29, 2024 37.60 38.25 37.40 38.25 38.25 396,589
Jan 25, 2024 36.20 37.45 36.00 36.45 36.45 268,612
Jan 24, 2024 34.00 35.80 32.75 35.80 35.80 153,968
Jan 23, 2024 35.55 36.50 33.55 34.10 34.10 174,651
Jan 19, 2024 33.75 34.00 33.50 33.75 33.75 150,517
Jan 18, 2024 34.00 34.00 34.00 34.00 34.00 59,964
Jan 17, 2024 34.70 35.00 34.70 34.70 34.70 58,777
Jan 16, 2024 35.40 35.75 35.35 35.40 35.40 94,946
Jan 15, 2024 35.35 35.60 35.35 35.35 35.35 161,970
Jan 12, 2024 35.75 35.90 35.55 35.75 35.75 123,334
Jan 11, 2024 36.10 36.30 36.10 36.10 36.10 49,563
Jan 10, 2024 36.30 37.00 36.30 36.30 36.30 61,595
Jan 9, 2024 37.00 37.50 37.00 37.00 37.00 83,588
Jan 8, 2024 37.50 37.80 37.50 37.50 37.50 55,614
Jan 5, 2024 37.70 37.70 37.60 37.70 37.70 181,085
Jan 4, 2024 37.00 37.00 37.00 37.00 37.00 54,569
Jan 3, 2024 37.05 37.55 37.05 37.05 37.05 97,638
Jan 2, 2024 36.95 36.95 36.95 36.95 36.95 158,210
Jan 1, 2024 36.25 36.25 36.20 36.25 36.25 61,794
Dec 29, 2023 35.55 35.55 34.85 35.55 35.55 142,163
Dec 28, 2023 35.55 35.55 35.55 35.55 35.55 44,398
Dec 27, 2023 36.25 36.95 36.25 36.25 36.25 38,811
Dec 26, 2023 36.95 36.95 36.95 36.95 36.95 50,656
Dec 22, 2023 36.95 36.95 36.95 36.95 36.95 106,802
Dec 21, 2023 37.70 37.70 37.70 37.70 37.70 88,744
Dec 20, 2023 38.45 38.60 38.45 38.45 38.45 145,368
Dec 19, 2023 39.20 40.00 39.20 39.20 39.20 79,538
Dec 18, 2023 40.00 40.90 40.00 40.00 40.00 93,695
Dec 15, 2023 39.80 41.70 38.05 40.80 40.80 661,354
Dec 14, 2023 39.95 39.95 38.00 39.95 39.95 653,520
Dec 13, 2023 38.05 38.05 36.30 38.05 38.05 686,890
Dec 12, 2023 36.25 36.25 36.25 36.25 36.25 274,235
Dec 11, 2023 34.35 34.55 34.30 34.55 34.55 319,734
Dec 8, 2023 32.95 33.90 32.95 32.95 32.95 567,217
Dec 7, 2023 34.20 35.45 33.95 34.65 34.65 530,211
Dec 6, 2023 37.15 37.65 35.30 35.70 35.70 348,543
Dec 5, 2023 37.85 38.80 37.00 37.15 37.15 322,552
Dec 4, 2023 36.50 37.80 35.55 37.60 37.60 337,430
Dec 1, 2023 36.00 36.70 36.00 36.00 36.00 147,650
Nov 30, 2023 36.60 37.00 36.60 36.60 36.60 38,679
Nov 29, 2023 37.35 38.20 37.35 37.35 37.35 81,425
Nov 28, 2023 38.10 38.65 37.95 38.10 38.10 135,208
Nov 24, 2023 37.90 37.90 37.90 37.90 37.90 113,248
Nov 23, 2023 37.20 37.20 36.70 37.20 37.20 80,745
Nov 22, 2023 36.90 36.90 35.70 36.90 36.90 124,892
Nov 21, 2023 36.20 36.25 36.20 36.20 36.20 72,751
Nov 20, 2023 36.90 37.20 36.90 36.90 36.90 38,373
Nov 17, 2023 37.65 38.00 37.65 37.65 37.65 31,223
Nov 16, 2023 38.40 39.00 38.40 38.40 38.40 78,748
Nov 15, 2023 39.05 39.75 39.30 39.30 39.30 167,654
Nov 13, 2023 39.00 39.15 38.40 39.00 39.00 80,246
Nov 10, 2023 37.65 37.65 37.65 37.65 37.65 41,740
Nov 9, 2023 38.40 38.40 38.40 38.40 38.40 55,178
Nov 8, 2023 39.15 39.15 39.15 39.15 39.15 192,429
Nov 7, 2023 38.40 38.40 38.40 38.40 38.40 53,942
Nov 6, 2023 37.65 37.65 37.15 37.65 37.65 99,440
Nov 3, 2023 36.95 36.95 36.25 36.95 36.95 111,036
Nov 2, 2023 36.25 36.25 35.80 36.25 36.25 140,589
Nov 1, 2023 36.25 36.85 36.25 36.25 36.25 132,519
Oct 31, 2023 36.95 37.00 36.95 36.95 36.95 160,836
Oct 30, 2023 37.00 37.10 37.00 37.00 37.00 236,102
Oct 27, 2023 37.45 37.45 37.45 37.45 37.45 73,913
Oct 26, 2023 38.20 38.20 38.20 38.20 38.20 27,670
Oct 25, 2023 38.95 38.95 38.95 38.95 38.95 50,187
Oct 23, 2023 43.00 43.90 39.75 39.75 39.75 1,127,040
Oct 20, 2023 41.40 41.85 40.00 41.85 41.85 1,269,688
Oct 19, 2023 39.30 39.95 38.25 39.90 39.90 1,468,839
Oct 18, 2023 38.50 39.00 36.90 38.05 38.05 467,075
Oct 17, 2023 39.70 39.70 37.85 38.75 38.75 952,348
Oct 16, 2023 37.80 37.85 37.80 37.85 37.85 161,299
Oct 13, 2023 38.20 38.20 35.80 36.05 36.05 847,117
Oct 12, 2023 38.35 38.35 37.05 37.60 37.60 474,135
Oct 11, 2023 39.00 39.50 37.55 37.95 37.95 1,218,823
Oct 10, 2023 37.50 39.70 37.25 38.50 38.50 3,378,167
Oct 9, 2023 35.20 38.00 35.05 36.65 36.65 2,068,915
Oct 6, 2023 36.15 36.55 35.50 35.90 35.90 431,832
Oct 5, 2023 35.90 36.30 35.35 35.90 35.90 453,808
Oct 4, 2023 36.25 37.40 35.00 35.75 35.75 1,096,972
Oct 3, 2023 36.50 36.60 35.70 36.30 36.30 633,073
Sep 29, 2023 36.60 36.70 35.70 36.40 36.40 838,059
Sep 28, 2023 36.10 38.65 36.05 36.30 36.30 3,239,988
Sep 27, 2023 36.30 36.60 35.35 36.10 36.10 665,264
Sep 26, 2023 36.75 36.75 35.75 36.20 36.20 566,111
Sep 25, 2023 34.95 37.60 34.85 36.50 36.50 2,731,006
Sep 22, 2023 34.80 35.15 33.75 34.75 34.75 588,034
Sep 21, 2023 36.30 37.15 34.05 34.55 34.55 1,221,460
Sep 20, 2023 0.20 Dividend
Sep 20, 2023 36.00 37.30 35.80 36.35 36.35 887,547
Sep 18, 2023 36.50 37.60 35.70 35.85 35.65 1,420,801
Sep 15, 2023 36.00 36.85 34.95 36.50 36.30 1,292,774
Sep 14, 2023 34.65 37.35 34.65 35.80 35.60 3,054,493
Sep 13, 2023 32.70 34.45 32.45 34.20 34.01 1,388,714
Sep 12, 2023 35.90 36.20 31.20 32.50 32.32 2,004,911
Sep 11, 2023 35.65 37.00 35.40 35.65 35.45 1,056,077
Sep 8, 2023 36.35 36.60 34.80 35.15 34.95 983,289
Sep 7, 2023 36.50 37.25 36.00 36.10 35.90 1,059,638
Sep 6, 2023 36.10 37.80 36.10 36.70 36.50 4,474,611
Sep 5, 2023 35.15 35.80 34.00 35.00 34.80 1,804,411
Sep 4, 2023 32.75 35.60 32.70 34.90 34.71 5,459,443
Sep 1, 2023 32.00 34.10 31.85 32.55 32.37 3,219,758
Aug 31, 2023 31.50 32.20 31.30 31.75 31.57 735,634
Aug 30, 2023 31.35 32.10 30.50 31.40 31.22 666,551
Aug 29, 2023 31.35 31.90 30.90 31.15 30.98 377,969
Aug 28, 2023 31.70 32.40 30.85 31.35 31.18 401,326
Aug 25, 2023 32.35 32.35 31.10 31.35 31.18 552,110
Aug 24, 2023 31.05 33.25 30.90 32.10 31.92 1,743,231
Aug 23, 2023 31.05 31.45 30.65 30.80 30.63 460,531
Aug 22, 2023 31.25 31.75 30.75 30.90 30.73 462,379
Aug 21, 2023 31.60 31.70 30.85 31.25 31.08 551,176
Aug 18, 2023 32.30 32.95 31.25 31.45 31.27 1,124,986
Aug 17, 2023 30.35 32.75 30.35 32.30 32.12 2,624,733
Aug 16, 2023 29.25 30.90 29.25 30.20 30.03 796,867
Aug 14, 2023 30.10 30.10 28.70 29.25 29.09 596,441
Aug 11, 2023 30.65 30.75 29.75 29.90 29.73 328,184
Aug 10, 2023 30.80 31.35 30.35 30.45 30.28 982,676
Aug 9, 2023 29.85 31.40 29.50 30.80 30.63 1,006,786
Aug 8, 2023 30.60 30.60 29.40 29.60 29.43 564,980
Aug 7, 2023 30.00 30.70 29.50 30.30 30.13 1,245,323
Aug 4, 2023 29.10 30.20 28.85 29.30 29.14 1,028,475
Aug 3, 2023 28.35 29.20 28.35 28.95 28.79 418,116
Aug 2, 2023 28.80 29.35 28.25 28.40 28.24 710,569
Aug 1, 2023 28.95 29.25 28.60 28.80 28.64 351,201
Jul 31, 2023 28.30 29.15 28.20 28.90 28.74 480,354
Jul 28, 2023 28.50 28.70 28.00 28.15 27.99 402,472
Jul 27, 2023 28.90 29.00 28.35 28.45 28.29 347,162
Jul 26, 2023 28.30 29.30 27.75 28.70 28.54 753,535
Jul 25, 2023 29.50 29.70 28.00 28.15 27.99 968,874
Jul 24, 2023 28.90 30.60 28.75 29.30 29.14 2,531,222
Jul 21, 2023 29.10 29.25 27.55 28.75 28.59 1,972,287
Jul 20, 2023 28.65 29.75 28.05 28.70 28.54 11,505,347
Jul 19, 2023 24.90 25.00 24.65 24.80 24.66 250,115
Jul 18, 2023 24.75 24.80 24.30 24.75 24.61 273,193
Jul 17, 2023 24.60 25.00 24.50 24.60 24.46 405,080
Jul 14, 2023 24.40 24.75 24.35 24.60 24.46 222,412
Jul 13, 2023 24.75 24.80 24.25 24.40 24.26 203,195
Jul 12, 2023 24.70 25.20 24.65 24.70 24.56 229,395
Jul 11, 2023 24.60 24.85 24.60 24.70 24.56 121,339
Jul 10, 2023 25.05 25.05 24.60 24.65 24.51 171,434
Jul 7, 2023 24.90 25.50 24.75 24.90 24.76 434,386
Jul 6, 2023 24.70 25.20 24.70 24.90 24.76 211,953
Jul 5, 2023 24.70 24.90 24.55 24.70 24.56 209,354
Jul 4, 2023 24.80 24.95 24.50 24.55 24.41 312,836
Jul 3, 2023 24.80 24.95 24.50 24.70 24.56 253,614
Jun 30, 2023 24.65 25.70 24.50 24.65 24.51 891,578
Jun 28, 2023 24.85 25.05 24.40 24.55 24.41 325,756
Jun 27, 2023 24.95 25.10 24.75 24.85 24.71 186,369
Jun 26, 2023 25.15 25.30 24.65 24.80 24.66 284,715
Jun 23, 2023 25.85 26.00 25.05 25.15 25.01 564,445
Jun 22, 2023 25.50 26.80 25.40 25.90 25.76 1,736,740
Jun 21, 2023 25.25 26.05 25.20 25.45 25.31 962,331
Jun 20, 2023 25.05 25.55 24.80 25.20 25.06 340,997
Jun 19, 2023 25.55 25.75 25.00 25.10 24.96 234,963
Jun 16, 2023 25.10 26.10 25.00 25.35 25.21 490,911
Jun 15, 2023 25.15 25.35 24.90 24.95 24.81 205,419
Jun 14, 2023 25.20 25.35 25.05 25.10 24.96 253,635
Jun 13, 2023 25.45 25.55 25.00 25.15 25.01 349,297
Jun 12, 2023 25.80 26.50 25.25 25.35 25.21 682,557
Jun 9, 2023 24.85 25.90 24.80 25.55 25.41 1,632,024
Jun 8, 2023 24.80 25.10 24.30 24.45 24.31 351,638
Jun 7, 2023 24.10 25.30 24.05 24.75 24.61 707,304
Jun 6, 2023 24.10 24.10 23.80 23.95 23.82 106,742
Jun 5, 2023 24.10 24.45 23.90 23.95 23.82 195,675
Jun 2, 2023 24.10 24.30 23.90 24.00 23.87 168,581
Jun 1, 2023 24.50 24.50 23.15 24.00 23.87 267,458
May 31, 2023 24.65 24.65 23.90 24.10 23.97 342,302
May 30, 2023 24.55 24.85 24.30 24.55 24.41 469,835
May 29, 2023 24.60 25.35 24.15 24.95 24.81 866,157
May 26, 2023 24.60 25.05 24.25 24.35 24.21 283,937
May 25, 2023 24.80 24.95 24.40 24.50 24.36 131,097
May 24, 2023 24.80 25.10 24.75 24.80 24.66 165,640
May 23, 2023 24.85 24.95 24.70 24.75 24.61 72,141
May 22, 2023 24.95 25.10 24.55 24.70 24.56 169,252
May 19, 2023 24.80 25.20 24.40 25.05 24.91 239,425
May 18, 2023 25.20 25.35 24.80 24.90 24.76 161,112
May 17, 2023 25.10 25.60 24.90 25.10 24.96 152,333
May 16, 2023 25.40 25.75 25.10 25.20 25.06 254,612
May 15, 2023 25.40 25.65 25.20 25.35 25.21 96,922
May 12, 2023 25.55 25.90 25.20 25.40 25.26 238,228
May 11, 2023 25.60 25.95 25.55 25.70 25.56 154,294
May 10, 2023 25.95 25.95 25.30 25.55 25.41 184,974
May 9, 2023 25.95 26.35 25.05 25.75 25.61 397,895
May 8, 2023 25.90 26.15 25.60 25.95 25.81 264,810
May 5, 2023 26.10 26.75 25.50 25.65 25.51 326,754
May 4, 2023 25.95 26.85 25.90 26.15 26.00 570,948
May 3, 2023 25.45 26.45 25.45 25.90 25.76 542,410
May 2, 2023 25.70 26.00 25.40 25.55 25.41 257,159
Apr 28, 2023 25.80 25.90 25.40 25.55 25.41 172,081
Apr 27, 2023 25.75 26.05 25.40 25.55 25.41 253,674
Apr 26, 2023 25.50 26.20 25.50 25.75 25.61 367,943

Related Tickers

MAWANASUG.NS Mawana Sugars Limited
97.30
-0.41%
 
RANASUG.NS Rana Sugars Limited
22.80
-0.22%
 
SIMBHALS.NS Simbhaoli Sugars Limited
30.10
-3.22%
 
KOTARISUG.NS Kothari Sugars and Chemicals Limited
59.75
-0.75%
 
UGARSUGAR.NS The Ugar Sugar Works Limited
80.10
+0.63%
 
MAGADSUGAR.NS Magadh Sugar & Energy Limited
592.90
-0.22%
 
KMSUGAR.NS K.M. Sugar Mills Limited
42.60
-1.05%
 
AVADHSUGAR.NS Avadh Sugar & Energy Limited
586.90
-1.60%
 
UTTAMSUGAR.NS Uttam Sugar Mills Limited
345.20
-0.86%
 
DHAMPURSUG.NS Dhampur Sugar Mills Limited
235.35
+0.97%