K C P

K C P Ltd Historical Data

NSEBSE

₹212

(-0.80%)

Feb 5, 2025|03:29:54 PM

Invest wise with Expert advice

From Date

05/01/2025

To Date

05/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jan-2025	241.89	245	226.8	227.15	10,467	7,96,20,389.12	1,84,130
07-Jan-2025	228.9	238	223.4	235.59	14,219	10,70,63,647.34	1,91,427
08-Jan-2025	235.5	235.5	229.1	229.67	9,126	4,80,19,217.31	95,224
09-Jan-2025	229.69	231.44	222.21	224.2	10,565	5,50,48,990.58	1,25,346
10-Jan-2025	224.5	224.89	215	217.76	12,882	7,18,07,558.86	1,62,772
13-Jan-2025	215.01	217.44	205	209.07	14,290	7,62,94,861.71	1,56,917
14-Jan-2025	210	216.45	208.16	214.58	9,996	4,63,58,769.98	81,146
15-Jan-2025	216.6	218.7	212.5	215.39	7,006	3,34,15,623.21	59,544
16-Jan-2025	215.4	223.39	215.4	220.94	10,901	4,89,64,250.8	95,847
17-Jan-2025	222	222.79	215.61	219.81	5,824	2,22,06,697.9	42,763
20-Jan-2025	220	225.02	217.7	223.29	7,644	3,28,52,730.43	63,741
21-Jan-2025	225.5	229.79	222.41	225.62	11,712	6,00,64,960.57	1,35,080
22-Jan-2025	225.5	227.68	214.81	219.24	15,099	9,10,34,800.56	2,30,873
23-Jan-2025	218	227.5	215.09	222.66	11,628	6,60,77,512.62	1,21,367
24-Jan-2025	222.66	224.01	211.61	212.76	10,085	5,59,71,963.18	1,46,619
27-Jan-2025	210.05	211.05	200	201.45	16,475	7,97,41,819.59	2,00,338
28-Jan-2025	204.45	204.9	189.2	200.13	20,782	9,50,30,681.42	1,85,829
29-Jan-2025	200.15	209.85	200.15	204.79	8,287	5,14,90,885.87	1,06,591
30-Jan-2025	207.69	209.7	202.02	205.78	7,033	3,16,84,924.54	68,027
31-Jan-2025	206.3	210.5	205.61	209.41	5,320	2,53,57,004.66	50,635
01-Feb-2025	212.05	217	202.17	205.6	11,108	5,93,76,253.7	97,856
03-Feb-2025	202.5	206.03	198.6	201.23	7,968	2,89,95,233.4	64,881
04-Feb-2025	201.49	215.65	201.49	213.71	9,736	5,65,07,253.59	1,33,864

K C P: Related NEWS

No Record Found

Invest wise with Expert advice