Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

The KCP Limited (KCP.NS)

Compare
194.24
+0.20
+(0.10%)
At close: February 21 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025195.25197.19189.55194.24194.24287,324
Feb 20, 2025192.00195.50190.38194.04194.04169,206
Feb 19, 2025192.40196.51188.74192.05192.05274,163
Feb 18, 2025191.98192.94187.01190.95190.95313,541
Feb 17, 2025182.50193.00180.41190.98190.98374,864
Feb 14, 2025194.99195.00182.67187.58187.58423,271
Feb 13, 2025184.20192.40182.64188.14188.14346,074
Feb 12, 2025196.00203.60182.63188.00188.00939,394
Feb 11, 2025202.00202.01190.99197.42197.42360,932
Feb 10, 2025208.81208.98203.15203.92203.92122,171
Feb 7, 2025216.10216.34207.00208.81208.81311,105
Feb 6, 2025211.96221.00210.01216.10216.10438,081
Feb 5, 2025206.80214.40206.80211.20211.20235,012
Feb 4, 2025201.49215.65201.49213.71213.71268,676
Feb 3, 2025202.50206.03198.60201.23201.23144,084
Jan 31, 2025206.30210.50205.61209.41209.41121,848
Jan 30, 2025207.69209.70202.02205.78205.78153,694
Jan 29, 2025200.15209.85200.15204.79204.79250,613
Jan 28, 2025204.45204.90189.20200.13200.13480,819
Jan 27, 2025210.05211.05200.00201.45201.45391,377
Jan 24, 2025222.66224.01211.61212.76212.76258,221
Jan 23, 2025218.00227.50215.09222.66222.66299,035
Jan 22, 2025225.50227.68214.81219.24219.24414,321
Jan 21, 2025225.50229.79222.41225.62225.62265,355
Jan 20, 2025220.00225.02217.70223.29223.29148,378
Jan 17, 2025222.00222.79215.61219.81219.81101,415
Jan 16, 2025215.40223.39215.40220.94220.94221,437
Jan 15, 2025216.60218.70212.50215.39215.39154,929
Jan 14, 2025210.00216.45208.16214.58214.58216,798
Jan 13, 2025215.01217.44205.00209.07209.07362,533
Jan 10, 2025224.50224.89215.00217.76217.76327,739
Jan 9, 2025229.69231.44222.21224.20224.20244,369
Jan 8, 2025235.50235.50229.10229.67229.67207,329
Jan 7, 2025228.90238.00223.40235.59235.59461,257
Jan 6, 2025241.89245.00226.80227.15227.15345,183
Jan 3, 2025240.90244.80239.71240.95240.95219,655
Jan 2, 2025238.80242.50236.21239.70239.70216,887
Jan 1, 2025231.00239.90230.86237.65237.65233,477
Dec 31, 2024228.81232.72228.15231.09231.09239,362
Dec 30, 2024234.00235.96228.16229.81229.81233,282
Dec 27, 2024236.00237.89235.00235.83235.83155,305
Dec 26, 2024242.88242.88235.00236.10236.10224,324
Dec 24, 2024244.69245.27238.56242.88242.88289,940
Dec 23, 2024249.80251.30238.76244.70244.70421,975
Dec 20, 2024259.30262.74246.01247.26247.26532,347
Dec 19, 2024252.99262.00250.00259.34259.34773,866
Dec 18, 2024252.29266.75250.19256.13256.132,045,377
Dec 17, 2024255.01256.43249.00250.19250.19228,518
Dec 16, 2024250.21257.12250.20255.38255.38377,551
Dec 13, 2024247.60252.60242.46250.21250.21560,291
Dec 12, 2024254.00254.75247.30247.98247.98336,404
Dec 11, 2024249.60258.51249.31254.38254.38703,711
Dec 10, 2024250.40251.95246.40248.49248.49164,519
Dec 9, 2024254.90254.98250.14250.30250.30206,204
Dec 6, 2024252.89257.00250.21254.33254.33441,359
Dec 5, 2024253.45256.79250.20251.20251.20408,504
Dec 4, 2024252.00256.00250.55252.30252.30451,832
Dec 3, 2024252.17254.80249.89250.31250.31483,652
Dec 2, 2024249.00253.00245.50250.03250.03671,921
Nov 29, 2024246.50251.80243.21247.07247.07756,868
Nov 28, 2024240.36248.00240.36244.34244.34645,712
Nov 27, 2024242.99247.99239.15242.17242.17662,644
Nov 26, 2024232.00242.34231.42240.22240.22471,846
Nov 25, 2024234.00238.85231.00231.91231.91384,189
Nov 22, 2024226.34232.00223.94229.14229.14296,168
Nov 21, 2024230.99230.99222.99224.12224.12274,738
Nov 19, 2024228.39236.17228.02230.29230.29494,563
Nov 18, 2024228.25235.62225.20228.25228.25425,165
Nov 14, 2024223.00231.05223.00226.36226.36276,935
Nov 13, 2024236.00236.00219.12222.53222.53549,700
Nov 12, 2024233.00243.25231.68235.50235.50751,898
Nov 11, 2024237.61237.74229.73232.63232.63757,604
Nov 8, 2024224.50242.00210.01233.87233.873,739,293
Nov 7, 2024232.93234.12223.33224.97224.97291,802
Nov 6, 2024220.00233.10218.00232.05232.05548,150
Nov 5, 2024212.00219.90211.32218.55218.55214,321
Nov 4, 2024220.32220.32211.00212.31212.31198,657
Nov 1, 2024217.50220.39217.00218.57218.5773,077
Oct 31, 2024213.00218.15211.55215.55215.55215,726
Oct 30, 2024207.90215.40205.75213.50213.50301,246
Oct 29, 2024205.30207.10202.80206.35206.35254,353
Oct 28, 2024206.20208.80199.80205.30205.30473,235
Oct 25, 2024211.60211.80198.60203.55203.55701,938
Oct 24, 2024215.45215.45209.30210.90210.90198,178
Oct 23, 2024207.70217.50205.35213.75213.75411,949
Oct 22, 2024223.90225.35204.90207.05207.05760,435
Oct 21, 2024226.95228.45220.95223.15223.15175,820
Oct 18, 2024224.90228.70219.45225.70225.70232,257
Oct 17, 2024233.10233.40224.70225.25225.25278,506
Oct 16, 2024234.15235.35230.30231.75231.75190,743
Oct 15, 2024235.65239.00231.80233.00233.00258,591
Oct 14, 2024238.00239.70233.05235.65235.65237,284
Oct 11, 2024240.20240.85235.00237.45237.45244,925
Oct 10, 2024238.05251.10238.05239.90239.90506,852
Oct 9, 2024236.00241.65235.55236.35236.35243,072
Oct 8, 2024228.95237.40225.10235.70235.70302,744
Oct 7, 2024250.20250.20227.00229.15229.15806,430
Oct 4, 2024248.50256.00245.15246.75246.75722,570
Oct 3, 2024250.00255.70246.15250.45250.45791,123
Oct 1, 2024250.25258.50248.80252.45252.45571,638
Sep 30, 2024252.00255.25248.04250.81250.81596,120
Sep 27, 2024252.50257.90248.56250.33250.33507,161
Sep 26, 2024258.40258.40249.02250.97250.97337,462
Sep 25, 2024255.70263.80252.00257.05257.051,085,613
Sep 24, 2024253.50258.00250.75254.41254.41897,020
Sep 23, 2024248.00254.75240.99251.74251.74805,474
Sep 20, 2024245.00245.49237.80244.46244.46310,359
Sep 19, 2024247.67251.00232.02241.08241.08568,089
Sep 18, 2024249.00256.00245.00246.29246.29671,482
Sep 17, 2024252.51252.51246.58248.10248.10274,277
Sep 16, 2024255.00259.00250.01252.54252.54939,637
Sep 13, 2024242.80253.50240.60246.58246.58670,159
Sep 12, 2024244.85246.18237.50240.96240.96369,426
Sep 11, 2024252.10252.10240.01241.70241.70365,698
Sep 10, 2024245.90253.00245.32251.52251.52543,220
Sep 9, 2024248.00248.00240.52244.79244.79442,325
Sep 6, 2024254.00254.00245.28247.25247.25877,714
Sep 5, 2024242.45259.00242.45254.87254.872,565,973
Sep 4, 2024234.99243.40234.00242.21242.211,980,394
Sep 3, 2024230.34233.01228.38229.32229.32220,766
Sep 2, 2024234.00234.69226.52230.34230.34247,436
Aug 30, 2024229.00238.00229.00234.02234.02940,373
Aug 29, 2024230.45231.95225.46226.84226.84519,606
Aug 28, 2024236.40239.29228.00229.73229.73393,235
Aug 27, 2024240.00242.40234.75236.16236.16364,470
Aug 26, 2024244.22245.40241.24242.29242.29309,928
Aug 23, 2024241.00250.50239.50244.22244.22805,985
Aug 22, 2024239.43244.45238.47240.56240.56470,490
Aug 21, 2024235.98241.99231.47239.68239.68968,332
Aug 20, 2024223.50236.99219.00234.35234.351,004,381
Aug 19, 2024222.00222.00218.61220.67220.67288,727
Aug 16, 2024215.00221.00213.36219.19219.19268,859
Aug 14, 2024 1.00 Dividend
Aug 14, 2024214.80217.45209.75212.36212.36431,911
Aug 13, 2024222.50222.50214.80215.82214.82352,301
Aug 12, 2024221.00227.40215.40222.48221.45428,395
Aug 9, 2024226.89227.51222.15224.15223.11281,452
Aug 8, 2024225.42228.50222.16224.24223.20325,354
Aug 7, 2024224.50227.39219.78225.38224.34484,999
Aug 6, 2024226.00231.01219.00220.10219.08503,536
Aug 5, 2024233.99235.00221.00222.60221.571,027,567
Aug 2, 2024239.49246.50233.00238.61237.50706,694
Aug 1, 2024254.99254.99240.40243.36242.23860,954
Jul 31, 2024255.43255.84247.05248.71247.56458,305
Jul 30, 2024252.80255.88250.51254.03252.85508,197
Jul 29, 2024256.30257.30249.02253.21252.04583,840
Jul 26, 2024258.67260.00254.00254.77253.59598,418
Jul 25, 2024264.88268.20257.00258.70257.501,160,740
Jul 24, 2024269.67281.79266.69271.31270.053,494,662
Jul 23, 2024245.00267.22230.10266.69265.454,091,387
Jul 22, 2024231.80245.02229.60242.93241.80482,056
Jul 19, 2024248.89248.97233.01234.31233.22831,383
Jul 18, 2024258.14258.20247.80248.89247.74752,714
Jul 16, 2024249.16264.80246.01258.14256.941,652,221
Jul 15, 2024254.10254.10244.20250.29249.13579,911
Jul 12, 2024257.00259.99251.55252.25251.08315,700
Jul 11, 2024258.98260.50255.99256.47255.28652,106
Jul 10, 2024262.76264.70248.30255.53254.351,066,456
Jul 9, 2024258.00269.90256.81262.76261.542,508,065
Jul 8, 2024255.78258.25249.66256.30255.11711,961
Jul 5, 2024255.60256.58248.00253.28252.11726,266
Jul 4, 2024256.00260.00253.05254.60253.421,270,923
Jul 3, 2024256.19261.00252.15253.70252.521,218,064
Jul 2, 2024252.70259.40247.60252.12250.951,454,933
Jul 1, 2024244.90253.50240.20251.14249.981,098,271
Jun 28, 2024244.80246.90241.44244.22243.09734,455
Jun 27, 2024245.00257.19237.10241.40240.282,393,839
Jun 26, 2024240.00248.50237.31243.52242.391,397,522
Jun 25, 2024240.00247.90236.10237.61236.511,292,642
Jun 24, 2024245.29247.56238.60239.59238.48776,258
Jun 21, 2024242.85250.50238.10245.38244.241,776,845
Jun 20, 2024239.18244.80232.50240.51239.401,392,224
Jun 19, 2024224.75241.00219.00237.81236.711,744,099
Jun 18, 2024231.95232.50213.80223.62222.581,608,777
Jun 14, 2024233.50234.99225.25229.02227.961,045,116
Jun 13, 2024237.90241.00231.53233.81232.731,104,981
Jun 12, 2024234.51244.60231.21234.92233.831,659,897
Jun 11, 2024252.40252.40226.61232.90231.823,539,953
Jun 10, 2024257.95273.94249.00251.20250.047,117,362
Jun 7, 2024222.70252.80222.05249.10247.9510,010,242
Jun 6, 2024218.00239.00215.05219.60218.587,487,030
Jun 5, 2024175.00204.00167.50201.25200.323,423,037
Jun 4, 2024185.25185.25152.85170.35169.56855,288
Jun 3, 2024186.00187.35178.10182.75181.90790,291
May 31, 2024173.10176.30170.10175.05174.24253,979
May 30, 2024177.35177.35171.80174.30173.49201,248
May 29, 2024175.00178.45172.50177.50176.68237,576
May 28, 2024181.95183.00171.40173.70172.90419,324
May 27, 2024182.85183.95179.70181.95181.11314,356
May 24, 2024183.70191.00181.70182.85182.001,073,819
May 23, 2024181.90188.00181.80183.25182.40492,563
May 22, 2024180.10183.20178.50182.45181.60606,558
May 21, 2024177.00183.85175.00181.25180.411,789,362
May 17, 2024163.85171.95163.60168.20167.42367,983
May 16, 2024165.90166.30161.50162.70161.95177,360
May 15, 2024165.65169.15163.95164.50163.74289,776
May 14, 2024161.95168.15161.65165.60164.83375,456
May 13, 2024160.90165.00156.10162.40161.65343,955
May 10, 2024156.95162.40155.70159.40158.66535,157
May 9, 2024161.70163.40155.05156.70155.97280,515
May 8, 2024162.75165.95160.15161.40160.65305,763
May 7, 2024168.75171.10160.20162.80162.05407,597
May 6, 2024175.30176.25165.25168.75167.97551,217
May 3, 2024179.45180.10171.95174.00173.19426,508
May 2, 2024179.30180.75177.40177.85177.03174,509
Apr 30, 2024181.75182.40177.80178.65177.82214,131
Apr 29, 2024183.10183.70180.45180.95180.11285,756
Apr 26, 2024178.80194.20176.90181.65180.81893,768
Apr 25, 2024182.70184.80177.90178.75177.92361,313
Apr 24, 2024183.60185.15182.05182.90182.05284,495
Apr 23, 2024175.15183.60175.15182.65181.80500,236
Apr 22, 2024170.45178.00170.45175.90175.08425,069
Apr 19, 2024166.80173.15164.75169.90169.11312,339
Apr 18, 2024174.10176.70169.00169.35168.57280,216
Apr 16, 2024172.00175.55171.25174.05173.24285,981
Apr 15, 2024173.00177.45169.00173.35172.55276,629
Apr 12, 2024183.50186.00176.15178.35177.52477,205
Apr 10, 2024184.95188.00180.00185.35184.49265,886
Apr 9, 2024182.20188.90179.75183.70182.85439,344
Apr 8, 2024188.10188.10180.20181.45180.61358,151
Apr 5, 2024188.50189.70184.25186.40185.54246,237
Apr 4, 2024188.10191.40184.95188.00187.13296,550
Apr 3, 2024188.50190.45185.35189.05188.17282,127
Apr 2, 2024186.90189.60183.45188.90188.02484,069
Apr 1, 2024175.30185.00175.30184.45183.60544,634
Mar 28, 2024177.50180.60172.50173.80172.99390,242
Mar 27, 2024171.00181.70171.00177.35176.53975,389
Mar 26, 2024173.30175.45170.00170.80170.01406,545
Mar 22, 2024171.80175.00169.90173.30172.50481,725
Mar 21, 2024168.45176.00167.85171.85171.05761,702
Mar 20, 2024167.05168.85161.70165.75164.98329,939
Mar 19, 2024172.20172.25165.65167.05166.28282,542
Mar 18, 2024169.50176.35167.60172.35171.55895,432
Mar 15, 2024168.20173.60163.05170.25169.46589,959
Mar 14, 2024160.90171.90157.20169.15168.37731,163
Mar 13, 2024168.00171.50154.00158.15157.421,009,329
Mar 12, 2024179.15179.15166.50169.55168.76661,976
Mar 11, 2024180.50183.30174.40177.15176.33638,250
Mar 7, 2024178.85181.90176.25177.25176.43381,421
Mar 6, 2024186.00187.70174.25177.05176.231,086,929
Mar 5, 2024189.50191.50185.45186.60185.74766,395
Mar 4, 2024194.10197.80188.00189.50188.62398,365
Mar 1, 2024192.65195.90190.70191.70190.81491,857
Feb 29, 2024189.70192.95185.60191.55190.66582,463
Feb 28, 2024200.55202.55183.05187.80186.931,622,607
Feb 27, 2024204.90207.40198.30199.00198.08395,410
Feb 26, 2024201.80206.80199.40203.50202.56750,140
Feb 23, 2024205.95208.10199.50201.65200.72568,649
Feb 22, 2024208.50209.90202.40205.35204.40559,386
Feb 21, 2024213.55214.20204.90208.05207.091,004,704

Related Tickers

SAGCEM.BO Sagar Cements Limited
192.70
-0.82%
 
KESORAMIND.NS Kesoram Industries Limited
212.77
-1.07%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
AMBUJACEM.BO Ambuja Cements Limited
481.70
-0.23%