KCP Sugar &Inds.

KCP Sugar & Industries Corporation Ltd Historical Data

NSEBSE

₹23.15

(2.52%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	22.1	22.94	22.1	22.59	569	19,88,118.11	61,809
29-Jan-2026	22.8	23.4	22.25	22.85	577	26,87,271.8	84,357
30-Jan-2026	23.21	23.21	22.46	22.73	683	37,80,129	1,08,960
01-Feb-2026	23.47	23.47	22.58	22.88	464	14,51,458.19	39,152
02-Feb-2026	22.99	23.03	22.17	22.82	532	12,58,794.94	34,036
03-Feb-2026	23.15	23.51	22.85	22.94	396	12,36,046.13	39,916
04-Feb-2026	23	23.37	22.88	23.02	498	22,94,521.84	79,052
05-Feb-2026	23.25	23.58	21.75	22.19	1,508	56,16,978.7	1,63,286
06-Feb-2026	22.19	22.65	21.94	22.31	577	21,49,037.4	63,682
09-Feb-2026	22.15	22.91	22.15	22.75	611	21,42,117	60,716
10-Feb-2026	23	23.47	22.29	23.36	1,133	53,13,372.66	1,42,583
11-Feb-2026	23.5	23.7	23	23.21	591	26,31,970.49	64,029
12-Feb-2026	23.5	23.5	22.8	22.88	533	27,07,744.77	72,987
13-Feb-2026	22.98	22.98	21.91	22.14	734	39,11,894.19	1,15,015
16-Feb-2026	22.49	23	22.29	22.63	476	23,42,838.74	53,102
17-Feb-2026	22.8	23.11	22.55	22.96	461	26,84,733.54	75,004
18-Feb-2026	23.25	23.46	22.86	23.09	410	14,20,108.71	37,078
19-Feb-2026	23	23.06	21.75	22.02	1,203	46,35,091.94	1,51,152
20-Feb-2026	22.22	22.7	21.79	22.48	605	26,34,757.06	78,271
23-Feb-2026	22.6	22.6	21.75	22.19	844	48,19,431.72	1,62,061
24-Feb-2026	21.9	22.54	21.9	22.27	511	29,89,172.64	1,01,641
25-Feb-2026	22.07	22.68	22.01	22.04	505	25,97,517.52	83,583
26-Feb-2026	22.05	22.9	22.05	22.58	517	27,18,886.59	81,980

KCP Sugar &Inds.: Related NEWS

No Record Found

Invest wise with Expert advice