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
2025-09-26 31.40 31.92 31.18 31.28 0.1M
2025-09-25 31.70 32.38 31.52 31.67 0.1M
2025-09-24 32.26 32.90 31.90 32.03 0.1M
2025-09-23 32.57 32.69 32.10 32.26 0.1M
2025-09-22 32.62 33.40 32.50 32.57 0.1M
2025-09-19 33.30 33.30 32.75 33.22 0.1M
2025-09-18 32.70 33.96 32.70 32.99 0.1M
2025-09-17 32.85 32.95 32.40 32.69 0.1M
2025-09-16 32.73 32.83 32.15 32.38 0.1M
2025-09-15 32.43 32.88 32.25 32.33 0.1M
2025-09-12 32.30 33.39 32.19 32.40 0.1M
2025-09-11 32.12 33.50 31.86 32.81 0.1M
2025-09-10 32.06 32.79 31.90 32.51 0.1M
2025-09-09 32.90 33.75 31.03 31.82 0.4M
2025-09-08 33.55 34.11 32.52 32.98 0.1M
2025-09-05 33.51 34.00 33.30 33.86 0.1M
2025-09-04 34.63 34.99 33.72 33.80 0.1M
2025-09-03 34.79 35.00 34.02 34.63 0.1M
2025-09-02 34.59 36.95 34.20 34.50 0.9M
2025-09-01 32.50 33.70 32.07 33.27 0.1M
2025-08-29 32.29 32.58 31.42 32.16 0.1M
2025-08-28 32.01 32.17 31.46 31.81 0.0M
2025-08-26 32.72 32.72 31.50 32.21 0.1M
2025-08-25 32.96 33.22 32.40 32.72 0.1M
2025-08-22 32.26 33.00 32.26 32.81 0.1M
2025-08-21 32.76 33.14 32.00 32.68 0.1M
2025-08-20 31.69 33.24 30.88 32.74 0.1M
2025-08-19 31.01 31.39 30.01 30.87 0.1M
2025-08-18 31.40 31.69 30.52 31.01 0.1M
2025-08-14 32.19 32.19 30.71 30.96 0.1M
2025-08-13 31.41 32.11 31.31 31.56 0.1M
2025-08-12 33.90 33.90 31.28 31.63 0.1M
2025-08-11 31.78 31.78 31.13 31.51 0.1M
2025-08-08 31.95 32.33 30.60 31.14 0.2M
2025-08-07 31.67 32.14 31.30 31.95 0.1M
2025-08-06 32.35 32.79 31.83 32.28 0.1M
2025-08-05 32.32 32.70 32.32 32.44 0.1M
2025-08-04 32.30 32.99 32.26 32.32 0.1M
2025-08-01 32.70 33.83 32.45 32.56 0.1M
2025-07-31 32.60 33.25 32.25 32.75 0.1M
2025-07-30 33.83 33.83 33.00 33.49 0.1M
2025-07-29 33.98 33.98 32.75 33.25 0.1M
2025-07-28 35.23 35.23 33.50 33.61 0.1M
2025-07-25 35.09 35.42 34.50 34.78 0.1M
2025-07-24 34.99 35.25 34.76 35.09 0.1M
2025-07-23 35.24 35.24 34.60 34.84 0.1M
2025-07-22 34.85 35.39 34.66 34.92 0.1M
2025-07-21 34.96 35.04 34.48 34.63 0.1M
2025-07-18 34.65 35.14 34.46 34.84 0.1M
2025-07-17 35.15 35.54 34.75 35.06 0.1M
2025-07-16 35.19 35.64 34.80 34.97 0.1M
2025-07-15 35.35 35.66 34.80 35.04 0.1M
2025-07-14 35.28 35.40 34.84 35.13 0.1M
2025-07-11 35.71 36.10 35.00 35.11 0.1M
2025-07-10 35.31 35.95 35.30 35.71 0.1M
2025-07-09 35.75 36.13 35.40 35.58 0.1M
2025-07-08 36.20 36.33 35.50 35.88 0.1M
2025-07-07 35.76 36.98 35.45 36.20 0.2M
2025-07-04 36.03 36.50 35.50 35.77 0.1M
2025-07-03 36.80 36.87 36.02 36.35 0.1M
2025-07-02 35.68 36.95 35.30 36.61 0.1M
2025-07-01 35.46 36.35 35.30 35.50 0.1M
2025-06-30 35.79 36.39 35.75 35.92 0.1M
2025-06-27 36.51 37.00 36.00 36.13 0.2M
2025-06-26 36.28 37.10 36.01 36.39 0.1M
2025-06-25 35.60 36.99 35.60 36.59 0.2M
2025-06-24 35.00 35.95 35.00 35.66 0.1M
2025-06-23 34.19 34.90 34.19 34.85 0.1M
2025-06-20 34.32 34.92 34.32 34.75 0.1M
2025-06-19 35.46 35.46 34.21 34.32 0.2M
2025-06-18 35.19 35.58 34.01 35.27 0.1M
2025-06-17 35.40 35.76 34.95 35.04 0.1M
2025-06-16 35.59 36.19 35.10 35.38 0.1M
2025-06-13 35.50 36.33 35.20 36.02 0.1M
2025-06-12 36.84 37.38 36.20 36.30 0.2M
2025-06-11 36.94 38.27 36.80 36.93 0.3M
2025-06-10 36.91 37.84 35.61 36.94 0.3M
2025-06-09 36.57 37.55 36.57 36.90 0.1M
2025-06-06 36.63 36.87 36.30 36.72 0.1M
2025-06-05 36.05 37.45 36.05 36.45 0.1M
2025-06-04 36.57 36.57 35.63 36.37 0.1M
2025-06-03 36.79 37.19 36.26 36.39 0.1M
2025-06-02 36.80 37.47 36.55 36.73 0.2M
2025-05-30 37.08 37.49 36.66 36.73 0.2M
2025-05-29 38.50 38.99 36.47 37.00 0.6M
2025-05-28 39.53 40.49 39.10 39.94 0.2M
2025-05-27 39.54 39.90 38.80 39.38 0.1M
2025-05-26 39.55 39.90 38.41 39.35 0.2M
2025-05-23 38.56 39.50 37.76 39.24 0.2M
2025-05-22 38.60 38.92 37.35 38.33 0.1M
2025-05-21 38.00 38.90 37.66 38.62 0.1M
2025-05-20 40.69 41.10 38.03 38.22 0.3M
2025-05-19 37.74 40.50 37.71 40.19 0.8M
2025-05-16 37.02 37.90 37.02 37.58 0.2M
2025-05-15 37.19 38.05 37.12 37.31 0.2M
2025-05-14 35.90 37.29 35.89 36.87 0.3M
2025-05-13 35.70 35.98 35.20 35.74 0.1M
2025-05-12 35.00 35.50 34.58 35.16 0.2M
2025-05-09 32.02 33.90 31.85 33.72 0.1M
2025-05-08 34.23 34.23 32.10 32.51 0.1M
2025-05-07 32.06 33.85 32.06 33.56 0.1M
2025-05-06 35.05 35.40 32.85 33.03 0.2M
2025-05-05 35.94 35.94 34.80 35.01 0.1M
2025-05-02 35.01 36.00 35.01 35.23 0.1M
2025-04-30 35.42 35.99 35.31 35.41 0.1M
2025-04-29 36.18 37.22 35.80 36.10 0.1M
2025-04-28 35.81 36.55 35.32 36.18 0.1M
2025-04-25 38.58 38.58 36.09 36.89 0.2M
2025-04-24 37.35 39.59 37.01 38.61 0.5M
2025-04-23 37.54 38.10 36.39 37.19 0.1M
2025-04-22 36.69 38.05 36.69 37.29 0.2M
2025-04-21 36.72 37.29 36.50 36.61 0.1M
2025-04-17 36.85 37.50 36.53 36.67 0.1M
2025-04-16 36.25 37.36 35.90 36.85 0.2M
2025-04-15 35.11 36.55 35.10 35.97 0.2M
2025-04-11 35.90 35.90 34.66 34.84 0.1M
2025-04-09 35.05 35.90 33.96 34.45 0.1M
2025-04-08 36.72 36.72 34.25 34.97 0.1M
2025-04-07 34.38 34.38 31.11 33.53 0.2M
2025-04-04 36.20 36.20 34.87 35.21 0.1M
2025-04-03 35.40 36.32 34.52 36.20 0.1M
2025-04-02 36.20 36.20 34.56 35.33 0.1M
2025-04-01 34.31 35.79 34.30 35.65 0.1M
2025-03-28 34.50 35.59 34.10 34.30 0.2M
2025-03-27 35.90 35.98 34.10 34.37 0.3M
2025-03-26 35.95 36.25 35.11 35.49 0.3M
2025-03-25 37.40 37.48 35.80 35.99 0.5M
2025-03-24 37.79 37.79 36.74 36.77 0.6M
2025-03-21 37.38 37.89 36.96 37.39 0.2M
2025-03-20 37.75 37.80 36.50 36.72 0.3M
2025-03-19 35.60 37.30 35.59 37.08 0.3M
2025-03-18 34.73 36.00 34.55 35.33 0.4M
2025-03-17 36.98 36.98 34.31 34.58 0.2M
2025-03-13 33.95 37.65 33.92 36.18 0.2M
2025-03-12 34.67 35.11 33.82 34.01 0.1M
2025-03-11 33.15 34.58 33.15 34.18 0.1M
2025-03-10 37.00 37.92 34.50 34.70 0.1M
2025-03-07 36.56 37.99 36.16 36.73 0.1M
2025-03-06 35.00 36.86 35.00 36.56 0.1M
2025-03-05 33.46 35.00 33.46 34.80 0.1M
2025-03-04 32.87 33.88 32.01 33.16 0.1M
2025-03-03 34.37 34.37 32.05 32.64 0.1M
2025-02-28 34.87 34.87 33.25 33.70 0.1M
2025-02-27 36.65 36.65 34.80 34.98 0.0M
2025-02-25 36.30 36.80 35.78 35.98 0.1M
2025-02-24 37.00 37.00 35.51 36.08 0.1M
2025-02-21 36.70 38.17 36.17 37.53 0.1M
2025-02-20 35.10 37.80 34.66 36.95 0.2M
2025-02-19 33.01 36.00 33.00 35.57 0.2M
2025-02-18 34.30 35.14 33.00 33.18 0.1M
2025-02-17 35.00 35.25 34.00 34.83 0.1M
2025-02-14 36.05 36.11 34.51 35.46 0.2M
2025-02-13 36.72 36.90 35.31 36.22 0.1M
2025-02-12 36.11 36.74 34.51 36.07 0.2M
2025-02-11 36.91 37.65 36.00 36.56 0.6M
2025-02-10 41.57 41.58 38.00 39.13 0.1M
2025-02-07 41.73 41.73 40.36 41.09 0.1M
2025-02-06 41.87 41.87 40.99 41.17 0.1M
2025-02-05 40.03 42.05 40.03 41.35 0.1M
2025-02-04 41.22 41.22 39.80 40.03 0.1M
2025-02-03 41.18 41.19 40.02 40.16 0.1M
2025-02-01 42.20 42.98 40.82 41.18 0.1M
2025-01-31 40.95 41.95 40.16 41.54 0.1M
2025-01-30 41.26 41.26 40.08 40.41 0.1M
2025-01-29 39.75 41.40 39.06 40.49 0.2M
2025-01-28 40.06 40.85 38.20 39.33 0.2M
2025-01-27 41.64 42.33 39.52 40.05 0.2M
2025-01-24 43.29 43.29 42.00 42.26 0.1M
2025-01-23 43.57 43.92 42.66 43.09 0.1M
2025-01-22 45.90 45.90 42.76 43.57 0.3M
2025-01-21 46.00 47.80 44.91 45.24 0.2M
2025-01-20 46.60 48.49 46.10 46.47 0.3M
2025-01-17 43.06 45.50 42.00 44.95 0.3M
2025-01-16 42.24 43.98 42.15 43.09 0.3M
2025-01-15 43.31 43.31 41.11 41.56 0.1M
2025-01-14 39.50 43.89 38.53 43.03 0.4M
2025-01-13 40.20 40.98 38.30 38.52 0.3M
2025-01-10 43.00 43.00 40.35 40.80 0.2M
2025-01-09 43.53 44.14 42.01 42.34 0.1M
2025-01-08 44.50 44.50 43.10 43.51 0.1M
2025-01-07 43.11 44.42 43.07 43.74 0.1M
2025-01-06 45.97 46.50 42.90 43.29 0.1M
2025-01-03 46.39 46.39 45.50 45.90 0.1M
2025-01-02 46.50 46.51 45.16 45.64 0.1M
2025-01-01 45.34 46.59 44.74 45.64 0.1M