U.S. Markets closed

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

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
28.00-0.70 (-2.44%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201728.5028.9027.9028.0028.00179,763
Aug 17, 201728.5028.9028.2028.7028.7099,129
Aug 16, 201728.3528.8527.8528.0528.05177,265
Aug 14, 201729.0529.4027.8028.3528.35240,508
Aug 11, 201727.6029.0027.0528.5528.55202,773
Aug 10, 201729.7529.7528.1528.4528.45196,458
Aug 09, 201730.1030.9029.2529.7029.70438,673
Aug 08, 201732.0032.0030.7030.8530.85352,329
Aug 07, 201731.0033.1531.0032.3032.30563,252
Aug 04, 201731.0031.6530.5031.0031.00141,421
Aug 03, 201731.3531.9030.7531.1031.10178,494
Aug 02, 201730.5532.2030.5031.3531.35338,967
Aug 01, 201730.9031.0030.5530.6030.60157,977
Jul 31, 201730.6031.7530.6030.9030.90215,205
Jul 28, 201731.2531.4530.7031.0531.05176,373
Jul 27, 201732.0032.1531.0031.1531.15185,082
Jul 26, 201732.6033.1532.1032.5532.55193,949
Jul 25, 201731.5033.3031.2032.4532.45623,811
Jul 24, 201732.3032.7031.5031.7531.75192,041
Jul 21, 201731.7032.5030.8032.2032.20455,945
Jul 20, 201731.9032.6031.1031.6031.60591,476
Jul 19, 201731.2531.6530.7030.8530.85119,019
Jul 18, 201731.2031.8030.5031.0031.0078,285
Jul 17, 201732.0032.0031.0531.3031.3068,182
Jul 14, 201732.1532.4031.5031.6531.65164,667
Jul 13, 201731.7532.4531.6031.7531.7593,936
Jul 12, 201732.9032.9531.8031.9531.95140,677
Jul 11, 201733.9534.5532.5032.8032.80667,785
Jul 10, 201732.0032.6531.7532.4532.4540,556
Jul 07, 201730.8533.5530.0032.4532.45901,492
Jul 06, 201730.2031.2530.1030.7030.70146,219
Jul 05, 201730.0530.5029.7030.3030.30170,358
Jul 04, 201730.0030.3529.5029.9029.90180,271
Jul 03, 201730.0031.7029.9030.2530.25705,323
Jun 30, 201728.3529.4028.1529.1029.10131,223
Jun 29, 201728.3029.2528.1028.3528.35106,788
Jun 28, 201727.8528.3527.5527.9527.95113,775
Jun 27, 201728.7029.2027.7028.0028.00201,109
Jun 23, 201729.6029.6528.5028.7028.7092,345
Jun 22, 201730.9030.9029.3529.7029.70182,137
Jun 21, 201728.3031.8028.3030.6530.65783,508
Jun 20, 201728.6029.3028.5028.6528.6568,653
Jun 19, 201729.0029.3528.5528.6528.65125,509
Jun 16, 201729.4029.6528.8028.9028.90120,787
Jun 15, 201729.5529.9029.2029.2529.2584,988
Jun 14, 201730.4530.4529.0029.9529.95150,421
Jun 13, 201729.2030.7529.2029.7529.75323,585
Jun 12, 201729.4529.7528.8529.2529.25235,374
Jun 09, 201729.2029.8029.1029.6029.60171,327
Jun 08, 201728.0529.3528.0529.1029.10318,673
Jun 07, 201728.9029.6027.8028.0528.05342,041
Jun 06, 201729.0029.1528.4528.8528.85138,842
Jun 05, 201729.1529.6028.7529.0029.00102,232
Jun 02, 201729.2529.8529.1029.4529.45157,116
Jun 01, 201729.4529.7529.0529.1529.15162,059
May 31, 201730.4030.5029.0029.2029.20287,311
May 30, 201730.5031.2029.6030.1530.15603,048
May 29, 201733.1533.8032.1532.7532.75169,418
May 26, 201732.4533.4532.1033.0533.05149,472
May 25, 201731.4033.0030.5032.6532.65288,145
May 24, 201732.4032.4030.4030.7030.70120,707
May 23, 201732.8032.8031.0531.8531.85116,470
May 22, 201734.0034.0532.7032.9532.9599,327
May 19, 201734.1034.6033.6033.7033.7093,099
May 18, 201734.4034.7533.6533.9033.90146,899
May 17, 201734.6035.0033.9034.3534.35124,034
May 16, 201735.1535.1533.8034.4034.40177,741
May 15, 201735.3535.9034.2534.4034.40152,509
May 12, 201735.7535.7534.6034.9034.9096,505
May 11, 201735.9036.1035.1535.4035.40148,021
May 10, 201735.6036.1035.3535.7035.70102,269
May 09, 201734.9536.0534.5035.4035.40207,778
May 08, 201735.5035.5034.7035.0535.05123,987
May 05, 201735.7036.0035.0535.2535.25124,974
May 04, 201735.2536.2535.2535.6035.60188,690
May 03, 201735.8536.0035.2035.4035.4094,426
May 02, 201736.3036.7535.6035.7035.70188,100
Apr 28, 201736.7036.8536.2536.3036.3092,417
Apr 27, 201736.6036.9536.2536.5536.55109,766
Apr 26, 201737.2037.7536.2036.3036.30219,910
Apr 25, 201737.9038.4537.2537.4037.40296,899
Apr 24, 201737.6538.0037.2037.4037.40193,502
Apr 21, 201738.2038.8537.6537.8537.85472,623
Apr 20, 201737.0537.8537.0037.6037.60251,199
Apr 19, 201736.6537.8536.5036.9536.95337,689
Apr 18, 201737.9038.1536.3536.6536.65263,492
Apr 17, 201737.5538.6537.5037.9037.90203,974
Apr 13, 201738.1538.8037.3037.5537.55182,514
Apr 12, 201737.9039.1036.5038.1538.15576,754
Apr 11, 201737.7538.2037.3037.6537.65195,886
Apr 10, 201738.4538.5037.2537.8537.85314,321
Apr 07, 201737.5538.8537.5537.8537.85251,324
Apr 06, 201738.6039.0037.7537.9037.90308,880
Apr 05, 201738.8040.1537.8038.5038.50645,426
Apr 03, 201738.0039.4538.0038.8038.80451,441
Mar 31, 201737.0039.5036.4038.0538.05716,234
Mar 30, 201736.1537.6035.0036.9536.95265,102
Mar 29, 201735.9036.0035.2535.5535.55402,641
Mar 28, 201736.1536.3535.7035.9535.9597,465
Mar 27, 201736.1036.6035.5535.7535.75108,217
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...