KCP Sugar Industries Corp

KCPS
🏛️ india →
31.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.70 33.50 31.75 32.65 2.7M
2022-12-29 29.45 34.20 29.45 32.00 4.6M
2022-12-28 30.95 31.35 29.40 30.00 1.0M
2022-12-27 28.50 31.50 27.90 31.05 3.6M
2022-12-26 25.30 27.45 25.30 26.85 0.6M
2022-12-23 27.35 28.50 25.20 25.80 0.8M
2022-12-22 28.30 28.75 26.45 27.55 1.0M
2022-12-21 31.65 32.35 27.30 28.10 1.9M
2022-12-20 33.00 33.00 30.45 30.80 3.8M
2022-12-19 31.10 34.20 31.05 32.65 10.8M
2022-12-16 25.30 30.50 25.30 29.10 9.8M
2022-12-15 25.75 26.40 25.30 25.45 0.6M
2022-12-14 25.50 26.10 24.95 25.70 0.6M
2022-12-13 25.25 25.45 24.75 25.05 0.4M
2022-12-12 24.80 25.50 24.50 25.00 0.3M
2022-12-09 26.05 26.20 24.50 24.95 0.5M
2022-12-08 26.25 26.45 25.70 26.00 0.3M
2022-12-07 26.70 27.10 26.10 26.25 0.3M
2022-12-06 26.30 27.30 26.15 26.60 0.9M
2022-12-05 26.65 27.25 25.75 26.15 0.7M
2022-12-02 25.30 27.40 24.60 26.35 2.1M
2022-12-01 25.50 25.60 25.00 25.10 0.3M
2022-11-30 25.85 26.20 25.10 25.20 0.4M
2022-11-29 26.65 26.65 25.60 25.80 0.5M
2022-11-28 25.50 27.25 25.30 26.40 1.9M
2022-11-25 25.20 26.00 24.90 25.50 0.7M
2022-11-24 24.35 26.20 24.15 25.05 1.5M
2022-11-23 24.00 24.40 23.65 23.80 0.3M
2022-11-22 24.40 24.60 23.60 23.75 0.3M
2022-11-21 25.70 25.70 24.15 24.30 0.4M
2022-11-18 25.20 26.25 24.90 25.50 0.9M
2022-11-17 24.30 26.30 23.55 25.20 1.5M
2022-11-16 22.50 25.15 22.30 24.30 2.2M
2022-11-15 22.50 22.70 22.20 22.30 0.1M
2022-11-14 22.50 22.70 22.10 22.20 0.2M
2022-11-11 22.50 22.65 21.80 21.95 0.1M
2022-11-10 22.70 22.80 22.10 22.25 0.2M
2022-11-09 23.25 23.25 22.50 22.60 0.2M
2022-11-07 22.45 23.45 22.45 23.05 0.4M
2022-11-04 22.20 22.95 22.00 22.45 0.2M
2022-11-03 22.20 22.40 21.60 22.10 0.1M
2022-11-02 22.35 22.80 22.10 22.20 0.2M
2022-11-01 21.60 22.30 21.60 22.20 0.1M
2022-10-31 21.65 21.95 21.55 21.70 0.2M
2022-10-28 22.60 22.60 21.80 21.90 0.1M
2022-10-27 22.70 22.70 22.25 22.45 0.1M
2022-10-25 22.75 22.75 22.30 22.40 0.1M
2022-10-24 22.25 22.75 22.20 22.55 0.0M
2022-10-21 22.55 22.65 22.10 22.15 0.1M
2022-10-20 22.40 22.65 22.30 22.50 0.1M
2022-10-19 22.45 23.20 22.30 22.50 0.1M
2022-10-18 23.30 23.40 22.25 22.35 0.4M
2022-10-17 23.35 23.60 22.80 23.05 0.2M
2022-10-14 23.30 23.80 23.05 23.15 0.2M
2022-10-13 23.75 23.85 22.85 23.05 0.3M
2022-10-12 24.15 24.15 23.15 23.50 0.7M
2022-10-11 22.65 24.70 22.65 24.00 1.8M
2022-10-10 22.25 23.20 21.95 22.70 0.2M
2022-10-07 22.20 22.70 22.00 22.40 0.3M
2022-10-06 21.45 23.45 21.30 22.00 0.5M
2022-10-04 21.20 21.40 21.10 21.20 0.1M
2022-10-03 21.30 21.40 20.75 20.90 0.1M
2022-09-30 21.20 21.40 20.80 21.35 0.1M
2022-09-29 21.35 21.45 20.95 21.05 0.1M
2022-09-28 21.10 21.60 20.90 21.00 0.2M
2022-09-27 21.00 21.45 20.90 21.20 0.2M
2022-09-26 21.95 21.95 20.80 20.95 0.2M
2022-09-23 22.85 23.00 21.60 21.95 0.3M
2022-09-22 22.80 23.15 22.50 22.85 0.3M
2022-09-21 23.50 24.10 22.70 23.00 0.8M
2022-09-20 22.90 23.70 22.60 23.30 0.4M
2022-09-19 22.30 23.30 22.00 22.65 0.4M
2022-09-16 22.95 22.95 22.10 22.30 0.2M
2022-09-15 22.75 23.45 22.60 22.85 0.4M
2022-09-14 22.05 22.65 22.00 22.45 0.3M
2022-09-13 22.60 22.80 22.30 22.40 0.2M
2022-09-12 22.45 22.75 22.30 22.50 0.1M
2022-09-09 22.95 23.25 22.15 22.30 0.3M
2022-09-08 23.35 23.35 22.75 22.85 0.3M
2022-09-07 23.30 23.80 23.00 23.10 0.5M
2022-09-06 21.90 24.40 21.75 23.45 1.6M
2022-09-05 21.55 21.85 21.35 21.75 0.3M
2022-09-02 21.35 21.60 21.20 21.30 0.2M
2022-09-01 21.00 21.55 21.00 21.25 0.2M
2022-08-30 21.20 21.35 21.10 21.20 0.1M
2022-08-29 21.10 21.15 20.60 20.90 0.1M
2022-08-26 21.50 21.75 21.15 21.20 0.1M
2022-08-25 21.30 21.65 21.10 21.45 0.2M
2022-08-24 21.30 21.30 21.00 21.05 0.1M
2022-08-23 21.05 21.30 20.80 21.05 0.2M
2022-08-22 21.00 21.25 20.80 21.05 0.1M
2022-08-19 21.45 21.45 21.00 21.10 0.3M
2022-08-18 21.50 21.55 21.20 21.35 0.2M
2022-08-17 21.45 21.55 21.20 21.25 0.2M
2022-08-16 21.65 21.75 21.20 21.45 0.2M
2022-08-12 21.80 21.80 21.20 21.40 0.3M
2022-08-11 21.35 21.75 20.90 21.35 0.3M
2022-08-10 21.65 21.65 20.75 20.95 0.2M
2022-08-08 22.40 22.70 21.30 21.60 0.4M
2022-08-05 22.55 22.85 22.40 22.50 0.2M
2022-08-04 22.80 23.00 22.55 22.65 0.2M
2022-08-03 23.10 23.60 22.55 22.80 0.3M
2022-08-02 22.70 23.60 22.70 23.10 0.3M
2022-08-01 22.85 23.10 22.45 22.65 0.2M
2022-07-29 22.85 23.00 22.50 22.65 0.2M
2022-07-28 22.40 23.25 22.40 22.60 0.2M
2022-07-27 22.20 22.65 22.20 22.30 0.1M
2022-07-26 23.00 23.00 22.40 22.50 0.1M
2022-07-25 23.55 23.75 22.85 22.95 0.1M
2022-07-22 23.90 23.90 23.15 23.25 0.1M
2022-07-21 23.10 24.10 23.10 23.60 0.7M
2022-07-20 22.95 23.10 22.60 22.85 0.3M
2022-07-19 22.55 22.85 22.35 22.65 0.1M
2022-07-18 22.45 23.10 22.20 22.55 0.2M
2022-07-15 22.30 22.55 22.10 22.40 0.2M
2022-07-14 22.20 22.65 22.00 22.25 0.1M
2022-07-13 22.65 22.75 22.10 22.25 0.1M
2022-07-12 22.35 23.00 22.10 22.30 0.3M
2022-07-11 22.35 22.70 22.00 22.35 0.2M
2022-07-08 21.70 22.50 21.50 22.05 0.4M
2022-07-07 21.60 21.80 21.25 21.50 0.2M
2022-07-06 21.40 22.20 21.00 21.30 0.2M
2022-07-05 21.10 21.75 21.05 21.20 0.2M
2022-07-04 20.70 21.35 20.70 21.00 0.2M
2022-07-01 20.85 21.20 20.65 20.95 0.1M
2022-06-30 21.45 21.75 20.85 20.95 0.1M
2022-06-29 20.85 21.85 20.70 21.35 0.2M
2022-06-28 21.25 21.50 20.75 21.10 0.2M
2022-06-27 21.55 21.55 21.00 21.05 0.2M
2022-06-24 20.35 21.40 20.10 21.10 0.3M
2022-06-23 20.20 20.55 19.75 20.20 0.2M
2022-06-22 20.50 20.85 19.70 20.10 0.2M
2022-06-21 19.40 20.95 19.10 20.40 0.4M
2022-06-20 20.45 20.50 18.50 18.95 0.2M
2022-06-17 20.50 20.50 19.90 20.10 0.3M
2022-06-16 21.85 22.05 20.55 20.70 0.3M
2022-06-15 21.75 22.25 21.55 21.70 0.2M
2022-06-14 21.40 22.15 21.25 21.55 0.3M
2022-06-13 22.50 22.50 21.50 21.55 0.3M
2022-06-10 22.75 23.40 22.55 22.65 0.3M
2022-06-09 22.65 23.40 22.65 22.90 0.2M
2022-06-08 23.65 23.75 23.00 23.10 0.3M
2022-06-07 23.50 24.00 23.45 23.55 0.2M
2022-06-06 23.80 24.25 23.30 23.80 0.5M
2022-06-03 24.00 24.30 23.60 23.70 0.3M
2022-06-02 24.30 24.70 23.60 23.85 0.6M
2022-06-01 23.85 24.50 23.60 24.35 0.6M
2022-05-31 23.05 24.20 23.00 23.40 0.6M
2022-05-30 23.20 23.70 23.00 23.20 0.7M
2022-05-27 25.30 25.35 23.30 23.65 1.0M
2022-05-26 24.05 25.15 22.80 24.85 0.9M
2022-05-25 25.15 25.90 23.60 24.05 0.5M
2022-05-24 26.80 27.45 25.20 25.60 0.4M
2022-05-23 28.05 28.05 26.85 27.00 0.2M
2022-05-20 28.30 28.40 27.45 27.80 0.7M
2022-05-19 26.20 29.30 25.80 27.65 1.5M
2022-05-18 27.00 27.75 26.35 27.20 0.9M
2022-05-17 25.20 26.85 25.20 26.70 0.7M
2022-05-16 24.80 25.65 24.60 25.05 0.4M
2022-05-13 24.55 25.45 24.15 24.55 0.5M
2022-05-12 24.20 24.75 23.25 23.80 0.6M
2022-05-11 25.90 26.20 23.10 24.25 0.9M
2022-05-10 26.15 27.10 25.15 25.50 0.4M
2022-05-09 26.65 27.40 25.80 26.15 0.5M
2022-05-06 27.50 27.80 26.70 27.00 0.6M
2022-05-05 28.50 29.15 28.05 28.30 0.5M
2022-05-04 29.90 29.95 27.70 27.95 0.9M
2022-05-02 29.60 30.90 29.15 29.65 0.8M
2022-04-29 31.45 31.70 29.70 30.05 0.9M
2022-04-28 31.90 32.75 30.85 31.10 0.7M
2022-04-27 32.70 32.70 31.25 31.55 0.8M
2022-04-26 33.00 33.90 32.60 32.90 1.0M
2022-04-25 34.00 34.60 32.10 32.55 1.8M
2022-04-22 32.60 35.75 32.15 34.05 5.8M
2022-04-21 31.80 34.30 30.60 32.95 3.1M
2022-04-20 31.70 32.00 30.70 31.45 0.5M
2022-04-19 32.00 33.25 31.15 31.60 1.6M
2022-04-18 30.80 33.00 29.70 31.50 1.4M
2022-04-13 31.15 31.90 30.65 30.75 0.6M
2022-04-12 32.40 32.60 30.50 31.20 0.7M
2022-04-11 32.05 33.95 31.50 32.30 1.9M
2022-04-08 32.30 33.75 31.40 32.10 2.8M
2022-04-07 30.40 34.30 30.30 31.95 7.4M
2022-04-06 26.70 31.00 26.60 30.05 5.7M
2022-04-05 26.85 27.20 26.60 26.70 0.5M
2022-04-04 26.30 26.85 26.00 26.60 0.4M
2022-04-01 25.30 26.00 25.15 25.80 0.3M
2022-03-31 25.35 25.60 25.00 25.05 0.3M
2022-03-30 25.30 25.95 25.05 25.35 0.3M
2022-03-29 25.55 25.70 24.90 25.05 0.3M
2022-03-28 26.25 26.45 25.30 25.45 0.4M
2022-03-25 27.00 27.35 25.80 26.00 0.6M
2022-03-24 27.25 27.60 26.85 26.95 0.3M
2022-03-23 27.40 27.60 26.65 27.05 0.3M
2022-03-22 27.45 27.85 27.20 27.30 0.3M
2022-03-21 27.50 28.30 26.70 27.35 0.7M
2022-03-17 27.60 28.20 27.05 27.15 0.3M
2022-03-16 27.85 28.05 27.15 27.35 0.5M
2022-03-15 29.05 29.45 26.80 27.40 1.0M
2022-03-14 28.15 29.85 27.70 28.85 2.7M
2022-03-11 26.80 28.70 26.55 28.00 1.4M
2022-03-10 28.00 28.70 26.55 26.80 1.1M
2022-03-09 25.00 28.90 24.75 27.35 3.1M
2022-03-08 23.80 25.50 23.75 24.75 0.7M
2022-03-07 23.80 24.20 23.30 23.90 0.3M
2022-03-04 24.30 24.95 24.00 24.35 0.4M
2022-03-03 24.75 25.50 24.45 24.55 0.5M
2022-03-02 23.65 24.70 23.60 24.25 0.3M
2022-02-28 23.50 24.25 22.90 23.95 0.2M
2022-02-25 23.50 23.75 23.10 23.45 0.4M
2022-02-24 23.70 23.70 21.65 22.10 0.7M
2022-02-23 23.70 24.80 23.50 24.40 0.5M
2022-02-22 23.00 23.50 22.35 23.00 0.5M
2022-02-21 24.30 24.65 23.50 23.75 0.3M
2022-02-18 25.25 25.80 24.50 24.65 0.3M
2022-02-17 26.10 26.40 25.20 25.45 0.3M
2022-02-16 25.80 26.75 25.70 25.90 0.7M
2022-02-15 24.80 25.85 24.15 25.75 0.7M
2022-02-14 27.40 27.40 23.90 24.30 1.8M
2022-02-11 28.40 29.30 27.45 28.10 1.2M
2022-02-10 31.00 31.05 29.60 29.85 1.5M
2022-02-09 29.00 31.25 28.70 30.60 1.9M
2022-02-08 30.15 30.40 28.40 29.00 0.9M
2022-02-07 28.45 30.90 28.40 29.95 2.7M
2022-02-04 28.60 29.50 28.05 28.30 0.6M
2022-02-03 27.55 29.35 27.50 28.70 0.8M
2022-02-02 27.85 28.25 27.05 27.40 0.3M
2022-02-01 28.00 28.55 27.50 27.65 0.3M
2022-01-31 28.00 28.45 27.55 27.75 0.2M
2022-01-28 27.85 28.85 27.55 27.80 0.4M
2022-01-27 27.00 27.95 26.80 27.50 0.5M
2022-01-25 26.40 27.60 25.75 27.20 0.5M
2022-01-24 28.75 28.75 26.30 26.50 0.6M
2022-01-21 29.35 29.90 28.50 28.85 0.5M
2022-01-20 29.00 30.35 28.85 29.70 1.3M
2022-01-19 28.85 29.30 28.50 29.05 0.8M
2022-01-18 30.55 30.70 29.00 29.30 1.1M
2022-01-17 30.15 31.10 30.05 30.25 1.5M
2022-01-14 29.30 30.90 29.30 30.15 1.7M
2022-01-13 28.60 30.40 28.40 29.75 2.0M
2022-01-12 29.45 30.30 28.35 28.65 1.0M
2022-01-11 30.60 30.95 29.00 29.35 1.1M
2022-01-10 30.75 31.55 29.50 30.55 1.5M
2022-01-07 29.50 32.50 29.40 30.55 6.3M
2022-01-06 28.30 30.40 28.00 29.35 3.7M
2022-01-05 30.75 30.75 28.50 28.60 4.7M
2022-01-04 26.55 31.65 26.30 31.25 10.3M
2022-01-03 26.50 27.05 26.35 26.40 0.5M