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
2023-12-29 34.85 35.55 34.85 35.55 0.1M
2023-12-28 35.55 35.55 35.55 35.55 0.0M
2023-12-27 36.95 36.95 36.25 36.25 0.0M
2023-12-26 36.95 36.95 36.95 36.95 0.1M
2023-12-22 36.95 36.95 36.95 36.95 0.1M
2023-12-21 37.70 37.70 37.70 37.70 0.1M
2023-12-20 38.45 38.60 38.45 38.45 0.1M
2023-12-19 40.00 40.00 39.20 39.20 0.1M
2023-12-18 40.90 40.90 40.00 40.00 0.1M
2023-12-15 39.80 41.70 38.05 40.80 0.7M
2023-12-14 39.95 39.95 38.00 39.95 0.7M
2023-12-13 38.05 38.05 36.30 38.05 0.7M
2023-12-12 36.25 36.25 36.25 36.25 0.3M
2023-12-11 34.35 34.55 34.30 34.55 0.3M
2023-12-08 32.95 33.90 32.95 32.95 0.6M
2023-12-07 34.20 35.45 33.95 34.65 0.5M
2023-12-06 37.15 37.65 35.30 35.70 0.3M
2023-12-05 37.85 38.80 37.00 37.15 0.3M
2023-12-04 36.50 37.80 35.55 37.60 0.3M
2023-12-01 36.70 36.70 36.00 36.00 0.1M
2023-11-30 37.00 37.00 36.60 36.60 0.0M
2023-11-29 38.20 38.20 37.35 37.35 0.1M
2023-11-28 38.65 38.65 37.95 38.10 0.1M
2023-11-24 37.90 37.90 37.90 37.90 0.1M
2023-11-23 36.85 37.20 36.70 37.20 0.1M
2023-11-22 35.70 36.90 35.70 36.90 0.1M
2023-11-21 36.25 36.25 36.20 36.20 0.1M
2023-11-20 37.20 37.20 36.90 36.90 0.0M
2023-11-17 38.00 38.00 37.65 37.65 0.0M
2023-11-16 39.00 39.00 38.40 38.40 0.1M
2023-11-15 39.75 39.75 39.15 39.15 0.2M
2023-11-13 38.40 39.15 38.40 39.00 0.1M
2023-11-12 38.40 38.40 38.40 38.40 0.0M
2023-11-10 37.65 37.65 37.65 37.65 0.0M
2023-11-09 38.40 38.40 38.40 38.40 0.1M
2023-11-08 39.15 39.15 39.15 39.15 0.2M
2023-11-07 38.40 38.40 38.40 38.40 0.1M
2023-11-06 37.15 37.65 37.15 36.95 0.1M
2023-11-03 36.25 36.95 36.25 36.95 0.1M
2023-11-02 36.25 36.25 35.80 36.25 0.1M
2023-11-01 36.85 36.85 36.25 36.25 0.1M
2023-10-31 37.00 37.00 36.95 36.95 0.2M
2023-10-30 37.10 37.10 37.00 37.00 0.2M
2023-10-27 37.45 37.45 37.45 37.45 0.1M
2023-10-26 38.20 38.20 38.20 38.20 0.0M
2023-10-25 38.95 38.95 38.95 38.95 0.1M
2023-10-23 43.00 43.90 39.75 39.75 1.1M
2023-10-20 41.40 41.85 40.00 41.85 1.3M
2023-10-19 39.30 39.95 38.25 39.90 1.5M
2023-10-18 38.50 39.00 36.90 38.05 0.5M
2023-10-17 39.70 39.70 37.85 38.75 1.0M
2023-10-16 37.80 37.85 37.80 37.85 0.2M
2023-10-13 38.20 38.20 35.80 36.05 0.8M
2023-10-12 38.35 38.35 37.05 37.60 0.5M
2023-10-11 39.00 39.50 37.55 37.95 1.2M
2023-10-10 37.50 39.70 37.25 38.50 3.4M
2023-10-09 35.20 38.00 35.05 36.65 2.1M
2023-10-06 36.15 36.55 35.50 35.90 0.4M
2023-10-05 35.90 36.30 35.35 35.90 0.5M
2023-10-04 36.25 37.40 35.00 35.75 1.1M
2023-10-03 36.50 36.60 35.70 36.30 0.6M
2023-09-29 36.60 36.70 35.70 36.40 0.8M
2023-09-28 36.10 38.65 36.05 36.30 3.2M
2023-09-27 36.30 36.60 35.35 36.10 0.7M
2023-09-26 36.75 36.75 35.75 36.20 0.6M
2023-09-25 34.95 37.60 34.85 36.50 2.7M
2023-09-22 34.80 35.15 33.75 34.75 0.6M
2023-09-21 36.30 37.15 34.05 34.55 1.2M
2023-09-20 36.00 37.30 35.80 36.35 0.9M
2023-09-18 36.50 37.60 35.70 35.85 1.4M
2023-09-15 36.00 36.85 34.95 36.50 1.3M
2023-09-14 34.65 37.35 34.65 35.80 3.1M
2023-09-13 32.70 34.45 32.45 34.20 1.4M
2023-09-12 35.90 36.20 31.20 32.50 2.0M
2023-09-11 35.65 37.00 35.40 35.65 1.1M
2023-09-08 36.35 36.60 34.80 35.15 1.0M
2023-09-07 36.50 37.25 36.00 36.10 1.1M
2023-09-06 36.10 37.80 36.10 36.70 4.5M
2023-09-05 35.15 35.80 34.00 35.00 1.8M
2023-09-04 32.75 35.60 32.70 34.90 5.5M
2023-09-01 32.00 34.10 31.85 32.55 3.2M
2023-08-31 31.50 32.20 31.30 31.75 0.7M
2023-08-30 31.35 32.10 30.50 31.40 0.7M
2023-08-29 31.35 31.90 30.90 31.15 0.4M
2023-08-28 31.70 32.40 30.85 31.35 0.4M
2023-08-25 32.35 32.35 31.10 31.35 0.6M
2023-08-24 31.05 33.25 30.90 32.10 1.7M
2023-08-23 31.05 31.45 30.65 30.80 0.5M
2023-08-22 31.25 31.75 30.75 30.90 0.5M
2023-08-21 31.60 31.70 30.85 31.25 0.6M
2023-08-18 32.30 32.95 31.25 31.45 1.1M
2023-08-17 30.35 32.75 30.35 32.30 2.6M
2023-08-16 29.25 30.90 29.25 30.20 0.8M
2023-08-14 30.10 30.10 28.70 29.25 0.6M
2023-08-11 30.65 30.75 29.75 29.90 0.3M
2023-08-10 30.80 31.35 30.35 30.45 1.0M
2023-08-09 29.85 31.40 29.50 30.80 1.0M
2023-08-08 30.60 30.60 29.40 29.60 0.6M
2023-08-07 30.00 30.70 29.50 30.30 1.2M
2023-08-04 29.10 30.20 28.85 29.30 1.0M
2023-08-03 28.35 29.20 28.35 28.95 0.4M
2023-08-02 28.80 29.35 28.25 28.40 0.7M
2023-08-01 28.95 29.25 28.60 28.80 0.4M
2023-07-31 28.30 29.15 28.20 28.90 0.5M
2023-07-28 28.50 28.70 28.00 28.15 0.4M
2023-07-27 28.90 29.00 28.35 28.45 0.3M
2023-07-26 28.30 29.30 27.75 28.70 0.8M
2023-07-25 29.50 29.70 28.00 28.15 1.0M
2023-07-24 28.90 30.60 28.75 29.30 2.5M
2023-07-21 29.10 29.25 27.55 28.75 2.0M
2023-07-20 28.65 29.75 28.05 28.70 11.5M
2023-07-19 24.90 25.00 24.65 24.80 0.3M
2023-07-18 24.75 24.80 24.30 24.75 0.3M
2023-07-17 24.60 25.00 24.50 24.60 0.4M
2023-07-14 24.40 24.75 24.35 24.60 0.2M
2023-07-13 24.75 24.80 24.25 24.40 0.2M
2023-07-12 24.70 25.20 24.65 24.70 0.2M
2023-07-11 24.60 24.85 24.60 24.70 0.1M
2023-07-10 25.05 25.05 24.60 24.65 0.2M
2023-07-07 24.90 25.50 24.75 24.90 0.4M
2023-07-06 24.70 25.20 24.70 24.90 0.2M
2023-07-05 24.70 24.90 24.55 24.70 0.2M
2023-07-04 24.80 24.95 24.50 24.55 0.3M
2023-07-03 24.80 24.95 24.50 24.70 0.3M
2023-06-30 24.65 25.70 24.50 24.65 0.9M
2023-06-28 24.85 25.05 24.40 24.55 0.3M
2023-06-27 24.95 25.10 24.75 24.85 0.2M
2023-06-26 25.15 25.30 24.65 24.80 0.3M
2023-06-23 25.85 26.00 25.05 25.15 0.6M
2023-06-22 25.50 26.80 25.40 25.90 1.7M
2023-06-21 25.25 26.05 25.20 25.45 1.0M
2023-06-20 25.05 25.55 24.80 25.20 0.3M
2023-06-19 25.55 25.75 25.00 25.10 0.2M
2023-06-16 25.10 26.10 25.00 25.35 0.5M
2023-06-15 25.15 25.35 24.90 24.95 0.2M
2023-06-14 25.20 25.35 25.05 25.10 0.3M
2023-06-13 25.45 25.55 25.00 25.15 0.3M
2023-06-12 25.80 26.50 25.25 25.35 0.7M
2023-06-09 24.85 25.90 24.80 25.55 1.6M
2023-06-08 24.80 25.10 24.30 24.45 0.4M
2023-06-07 24.10 25.30 24.05 24.75 0.7M
2023-06-06 24.10 24.10 23.80 23.95 0.1M
2023-06-05 24.10 24.45 23.90 23.95 0.2M
2023-06-02 24.10 24.30 23.90 24.00 0.2M
2023-06-01 24.50 24.50 23.15 24.00 0.3M
2023-05-31 24.65 24.65 23.90 24.10 0.3M
2023-05-30 24.55 24.85 24.30 24.55 0.5M
2023-05-29 24.60 25.35 24.15 24.95 0.9M
2023-05-26 24.60 25.05 24.25 24.35 0.3M
2023-05-25 24.80 24.95 24.40 24.50 0.1M
2023-05-24 24.80 25.10 24.75 24.80 0.2M
2023-05-23 24.85 24.95 24.70 24.75 0.1M
2023-05-22 24.95 25.10 24.55 24.70 0.2M
2023-05-19 24.80 25.20 24.40 25.05 0.2M
2023-05-18 25.20 25.35 24.80 24.90 0.2M
2023-05-17 25.10 25.60 24.90 25.10 0.2M
2023-05-16 25.40 25.75 25.10 25.20 0.3M
2023-05-15 25.40 25.65 25.20 25.35 0.1M
2023-05-12 25.55 25.90 25.20 25.40 0.2M
2023-05-11 25.60 25.95 25.55 25.70 0.2M
2023-05-10 25.95 25.95 25.30 25.55 0.2M
2023-05-09 25.95 26.35 25.05 25.75 0.4M
2023-05-08 25.90 26.15 25.60 25.95 0.3M
2023-05-05 26.10 26.75 25.50 25.65 0.3M
2023-05-04 25.95 26.85 25.90 26.15 0.6M
2023-05-03 25.45 26.45 25.45 25.90 0.5M
2023-05-02 25.70 26.00 25.40 25.55 0.3M
2023-04-28 25.80 25.90 25.40 25.55 0.2M
2023-04-27 25.75 26.05 25.40 25.55 0.3M
2023-04-26 25.50 26.20 25.50 25.75 0.4M
2023-04-25 25.50 26.20 25.40 25.65 0.3M
2023-04-24 25.35 25.65 25.00 25.30 0.2M
2023-04-21 26.00 26.10 25.10 25.30 0.3M
2023-04-20 26.55 26.70 25.55 25.65 0.8M
2023-04-19 25.40 26.60 25.35 26.35 1.1M
2023-04-18 25.65 26.15 25.30 25.40 0.3M
2023-04-17 25.45 25.95 24.95 25.50 0.4M
2023-04-13 25.65 25.95 25.00 25.20 0.2M
2023-04-12 25.65 26.55 25.55 25.65 1.3M
2023-04-11 25.25 25.75 25.00 25.30 0.5M
2023-04-10 25.35 25.50 24.80 25.20 0.3M
2023-04-06 25.10 25.75 24.85 25.05 0.6M
2023-04-05 24.65 25.85 24.15 24.75 0.7M
2023-04-03 23.55 24.70 23.45 24.35 0.4M
2023-03-31 23.15 24.80 23.15 23.55 0.8M
2023-03-29 21.60 23.10 21.60 22.80 0.6M
2023-03-28 22.20 22.65 21.35 21.55 0.3M
2023-03-27 23.50 23.65 22.30 22.50 0.2M
2023-03-24 23.90 24.10 23.40 23.50 0.2M
2023-03-23 24.15 24.90 23.80 24.00 0.4M
2023-03-22 23.90 24.40 23.75 23.90 0.2M
2023-03-21 24.15 24.40 23.65 23.80 0.2M
2023-03-20 24.60 24.60 23.20 23.80 0.2M
2023-03-17 24.85 25.20 24.40 24.65 0.2M
2023-03-16 25.05 25.05 24.15 24.50 0.3M
2023-03-15 25.45 25.80 24.60 24.80 0.2M
2023-03-14 25.35 26.00 24.90 25.35 0.3M
2023-03-13 26.45 26.80 25.30 25.50 0.2M
2023-03-10 26.10 27.60 25.65 26.50 0.7M
2023-03-09 27.55 27.70 26.30 26.35 0.5M
2023-03-08 24.65 28.35 24.50 27.35 3.5M
2023-03-06 24.55 25.15 24.45 24.75 0.4M
2023-03-03 24.25 24.65 24.20 24.35 0.2M
2023-03-02 24.20 24.50 23.80 24.05 0.2M
2023-03-01 23.95 24.55 23.40 24.15 0.3M
2023-02-28 23.95 24.40 23.55 23.75 0.3M
2023-02-27 24.30 24.45 23.15 23.50 0.1M
2023-02-24 24.55 25.10 24.25 24.35 0.2M
2023-02-23 24.50 25.00 24.20 24.25 0.1M
2023-02-22 25.10 25.20 24.35 24.45 0.2M
2023-02-21 25.15 25.55 25.10 25.15 0.1M
2023-02-20 25.70 26.00 25.15 25.25 0.2M
2023-02-17 26.00 26.25 25.60 25.70 0.2M
2023-02-16 26.30 26.35 25.70 26.05 0.5M
2023-02-15 25.75 26.45 25.55 26.00 0.2M
2023-02-14 26.50 26.80 25.80 26.00 0.2M
2023-02-13 26.60 26.75 25.85 26.45 0.3M
2023-02-10 25.95 27.20 25.90 26.40 0.7M
2023-02-09 25.80 26.10 25.25 25.60 0.2M
2023-02-08 25.35 26.00 25.35 25.75 0.2M
2023-02-07 26.20 26.45 25.20 25.35 0.2M
2023-02-06 25.85 26.85 25.65 25.95 0.3M
2023-02-03 26.10 26.75 25.00 25.70 0.4M
2023-02-02 26.25 26.75 25.85 26.10 0.2M
2023-02-01 27.90 28.70 25.20 26.25 0.5M
2023-01-31 26.50 27.90 26.25 27.55 0.5M
2023-01-30 26.25 27.45 25.80 26.30 0.4M
2023-01-27 27.70 28.00 24.80 26.20 0.8M
2023-01-25 28.00 28.20 27.35 27.50 0.3M
2023-01-24 28.60 29.05 27.90 28.00 0.3M
2023-01-23 29.10 29.30 28.30 28.45 0.3M
2023-01-20 29.75 30.00 29.00 29.05 0.4M
2023-01-19 29.70 30.00 29.45 29.60 0.2M
2023-01-18 29.30 30.75 29.30 29.80 0.8M
2023-01-17 29.50 30.25 29.05 29.55 0.5M
2023-01-16 30.00 30.15 29.25 29.40 0.4M
2023-01-13 30.30 30.85 29.85 30.00 0.8M
2023-01-12 30.70 31.55 29.75 30.10 0.9M
2023-01-11 28.60 31.40 28.60 30.35 2.3M
2023-01-10 28.80 30.40 28.50 28.70 1.5M
2023-01-09 29.70 29.90 28.45 28.70 0.9M
2023-01-06 30.60 30.80 28.80 29.30 1.0M
2023-01-05 30.55 31.30 30.05 30.55 0.7M
2023-01-04 31.55 31.75 30.20 30.40 0.9M
2023-01-03 32.25 32.75 31.50 31.60 1.2M
2023-01-02 32.90 33.90 32.05 32.20 1.9M