UK markets closed

The KCP Limited (KCP.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
173.45-3.90 (-2.20%)
At close: 03:28PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024179.15180.00172.20173.45173.4513,891
02 May 2024179.10180.30177.30177.35177.3510,286
30 Apr 2024182.95182.95177.90178.40178.4017,575
29 Apr 2024183.35183.75180.65181.15181.1510,662
26 Apr 2024178.65191.40177.20181.50181.5034,014
25 Apr 2024182.75184.80177.90178.45178.4548,634
24 Apr 2024179.95184.95179.95183.35183.358,279
23 Apr 2024176.50183.45175.50182.50182.5029,956
22 Apr 2024170.15177.90170.15175.45175.4520,305
19 Apr 2024165.45173.15165.45169.65169.6530,987
18 Apr 2024177.20177.20168.75169.25169.2529,476
16 Apr 2024171.80175.30171.50174.05174.0536,296
15 Apr 2024171.25177.40169.05173.35173.3554,562
12 Apr 2024183.55186.10176.45178.70178.70132,566
10 Apr 2024183.80189.00179.85187.30187.30175,923
09 Apr 2024182.00188.65179.80184.00184.00112,331
08 Apr 2024186.80187.25180.35181.35181.3552,340
05 Apr 2024187.95189.15184.70186.40186.4020,256
04 Apr 2024185.30190.75185.00187.95187.9512,701
03 Apr 2024188.90190.60185.90188.90188.9024,442
02 Apr 2024186.30189.60183.60188.75188.7538,100
01 Apr 2024175.05185.40175.05184.60184.6064,931
28 Mar 2024177.70180.75172.55174.20174.2065,787
27 Mar 2024171.00181.50171.00177.85177.8591,642
26 Mar 2024172.60175.30170.10171.00171.0016,819
22 Mar 2024169.15174.95169.15173.05173.0536,719
21 Mar 2024166.15174.80166.15171.95171.9563,244
20 Mar 2024168.20168.75161.70165.85165.8531,543
19 Mar 2024171.10171.75165.55166.65166.6536,316
18 Mar 2024169.75176.10167.65172.95172.95192,223
15 Mar 2024171.55171.55163.05169.95169.9556,035
14 Mar 2024160.05171.75157.55169.40169.4043,222
13 Mar 2024167.75171.35154.05157.80157.8046,611
12 Mar 2024178.05178.05166.45169.15169.15111,752
11 Mar 2024178.35183.50174.25177.25177.2521,769
07 Mar 2024176.25181.80176.25177.20177.2039,490
06 Mar 2024186.55187.75174.40177.20177.20129,866
05 Mar 2024190.15191.30185.95186.85186.8524,868
04 Mar 2024194.40196.15188.00189.40189.4023,050
01 Mar 2024192.15195.65190.70191.85191.8528,071
29 Feb 2024189.95193.00186.20191.40191.4095,590
28 Feb 2024201.00202.60182.90188.25188.25269,639
27 Feb 2024203.50206.80198.05199.00199.0063,444
26 Feb 2024201.15206.40199.85203.55203.5523,296
23 Feb 2024207.30207.45199.30200.95200.9578,277
22 Feb 2024208.50209.80202.45205.35205.35100,983
21 Feb 2024212.35214.10204.75208.15208.1553,021
20 Feb 2024214.55219.90210.85212.35212.3533,526
19 Feb 2024216.15219.35212.50214.50214.5098,137
16 Feb 2024220.05223.00215.15216.55216.55111,892
15 Feb 2024223.05226.55217.40219.90219.9067,962
14 Feb 2024205.75229.70202.00219.95219.95187,802
13 Feb 2024218.45218.45202.15206.20206.20314,312
12 Feb 2024205.70233.70203.00214.80214.80673,533
09 Feb 2024185.25214.85175.85201.30201.30280,929
08 Feb 2024187.80188.25182.35185.00185.0033,277
07 Feb 2024194.45194.45183.00184.05184.0532,943
06 Feb 2024181.65193.95179.50190.50190.5045,269
05 Feb 2024188.65190.00177.00178.25178.2554,414
02 Feb 2024192.80194.35185.40186.25186.2580,164
01 Feb 2024198.55198.55188.30190.55190.5535,667
31 Jan 2024195.85198.00193.85195.85195.8527,658
30 Jan 2024195.00198.40191.50193.10193.10137,453
29 Jan 2024190.30197.00190.30193.50193.50111,065
25 Jan 2024178.40193.00178.40189.40189.40292,784
24 Jan 2024178.00180.70173.05179.90179.9070,019
23 Jan 2024187.90187.90173.60174.60174.6077,765
19 Jan 2024183.60185.95181.90183.70183.7060,950
18 Jan 2024------
17 Jan 2024181.75183.35177.95182.50182.5070,165
16 Jan 2024188.85190.95179.70182.40182.40100,659
15 Jan 2024180.95188.80176.00186.90186.90222,815
12 Jan 2024180.50182.60177.10178.60178.6041,725
11 Jan 2024176.00184.00175.85179.25179.2564,197
10 Jan 2024175.20178.30172.00174.25174.25115,038
09 Jan 2024178.10183.00176.40177.50177.5097,353
08 Jan 2024185.15188.20175.35176.10176.10157,298
05 Jan 2024174.55184.50170.55181.50181.50391,338
04 Jan 2024155.95178.60155.95172.45172.45488,475
03 Jan 2024151.05157.70149.90155.15155.1569,412
02 Jan 2024151.05154.00148.50150.95150.9524,424
01 Jan 2024154.00154.25145.00151.50151.5034,271
29 Dec 2023154.75156.40152.45153.80153.8051,572
28 Dec 2023153.60156.10153.00154.35154.3539,444
27 Dec 2023156.20159.55152.55153.60153.6069,389
26 Dec 2023156.40161.00154.00155.10155.10160,876
22 Dec 2023149.50154.40149.50153.35153.3586,727
21 Dec 2023141.80149.95141.80148.60148.6073,154
20 Dec 2023149.15156.55144.60146.35146.3572,704
19 Dec 2023152.60153.05148.50150.75150.7534,411
18 Dec 2023151.90152.65146.70152.00152.0064,736
15 Dec 2023147.80152.10146.05149.65149.6575,997
14 Dec 2023147.05149.60144.85147.20147.2010,796
13 Dec 2023144.95148.50143.50147.00147.0019,871
12 Dec 2023145.80145.80140.10142.85142.8540,105
11 Dec 2023144.15147.15143.45143.95143.9557,305
08 Dec 2023146.00146.95142.20144.15144.1532,678
07 Dec 2023148.50148.50145.95147.45147.4531,449
06 Dec 2023147.95150.30145.90148.40148.4019,102
05 Dec 2023150.30151.45146.00147.25147.2554,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...