K.C.P. Sugar and Industries Corporation Limited (KCPSUGIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 39.95 | 40.10 | 39.20 | 39.40 | 39.40 | 259,068 |
| 30 Apr 2024 | 40.10 | 40.50 | 39.25 | 39.50 | 39.50 | 378,029 |
| 29 Apr 2024 | 40.20 | 41.20 | 39.45 | 39.90 | 39.90 | 713,052 |
| 26 Apr 2024 | 41.00 | 41.85 | 39.15 | 39.90 | 39.90 | 567,344 |
| 25 Apr 2024 | 40.65 | 42.95 | 40.50 | 40.90 | 40.90 | 777,918 |
| 24 Apr 2024 | 39.25 | 42.00 | 38.80 | 40.45 | 40.45 | 1,625,231 |
| 23 Apr 2024 | 39.25 | 39.35 | 38.25 | 38.70 | 38.70 | 385,536 |
| 22 Apr 2024 | 36.75 | 39.60 | 36.75 | 38.65 | 38.65 | 1,110,327 |
| 19 Apr 2024 | 36.75 | 37.60 | 36.20 | 36.60 | 36.60 | 340,547 |
| 18 Apr 2024 | 35.95 | 37.95 | 35.90 | 37.25 | 37.25 | 490,508 |
| 16 Apr 2024 | 35.00 | 36.40 | 34.95 | 35.60 | 35.60 | 143,932 |
| 15 Apr 2024 | 35.95 | 36.10 | 35.05 | 35.50 | 35.50 | 225,359 |
| 12 Apr 2024 | 37.60 | 38.00 | 36.65 | 36.80 | 36.80 | 252,815 |
| 10 Apr 2024 | 38.70 | 39.45 | 37.30 | 37.60 | 37.60 | 422,265 |
| 09 Apr 2024 | 37.60 | 39.05 | 36.50 | 38.45 | 38.45 | 414,916 |
| 08 Apr 2024 | 38.65 | 38.95 | 36.95 | 37.40 | 37.40 | 268,342 |
| 05 Apr 2024 | 38.25 | 39.00 | 37.80 | 38.55 | 38.55 | 288,151 |
| 04 Apr 2024 | 38.40 | 39.00 | 37.80 | 38.40 | 38.40 | 323,064 |
| 03 Apr 2024 | 36.50 | 38.45 | 36.50 | 38.10 | 38.10 | 571,248 |
| 02 Apr 2024 | 37.30 | 37.75 | 35.60 | 36.50 | 36.50 | 481,008 |
| 01 Apr 2024 | 33.35 | 38.10 | 33.30 | 37.35 | 37.35 | 860,222 |
| 28 Mar 2024 | 33.90 | 34.30 | 32.00 | 32.75 | 32.75 | 534,770 |
| 27 Mar 2024 | 34.30 | 34.95 | 33.50 | 33.60 | 33.60 | 563,865 |
| 26 Mar 2024 | 35.90 | 35.90 | 34.10 | 34.40 | 34.40 | 372,695 |
| 22 Mar 2024 | 35.30 | 36.10 | 34.50 | 35.40 | 35.40 | 292,033 |
| 21 Mar 2024 | 34.40 | 36.80 | 34.40 | 35.10 | 35.10 | 447,485 |
| 20 Mar 2024 | 35.55 | 35.90 | 34.00 | 34.25 | 34.25 | 193,200 |
| 19 Mar 2024 | 36.40 | 36.50 | 35.25 | 35.55 | 35.55 | 157,320 |
| 18 Mar 2024 | 36.65 | 36.80 | 35.50 | 36.10 | 36.10 | 213,415 |
| 15 Mar 2024 | 34.35 | 36.20 | 33.65 | 35.80 | 35.80 | 405,236 |
| 14 Mar 2024 | 31.95 | 35.20 | 31.90 | 33.95 | 33.95 | 452,542 |
| 13 Mar 2024 | 34.05 | 35.00 | 32.00 | 32.45 | 32.45 | 825,049 |
| 12 Mar 2024 | 35.00 | 35.60 | 33.80 | 34.05 | 34.05 | 517,367 |
| 11 Mar 2024 | 37.35 | 37.55 | 35.00 | 35.40 | 35.40 | 464,650 |
| 07 Mar 2024 | 37.50 | 38.05 | 36.85 | 37.15 | 37.15 | 231,487 |
| 06 Mar 2024 | 38.25 | 38.90 | 36.35 | 37.60 | 37.60 | 398,620 |
| 05 Mar 2024 | 38.95 | 39.40 | 38.00 | 38.10 | 38.10 | 230,042 |
| 04 Mar 2024 | 38.75 | 40.05 | 38.55 | 38.95 | 38.95 | 307,738 |
| 01 Mar 2024 | 38.35 | 39.60 | 38.25 | 38.50 | 38.50 | 338,936 |
| 29 Feb 2024 | 38.40 | 38.90 | 37.60 | 38.15 | 38.15 | 426,294 |
| 28 Feb 2024 | 39.00 | 39.50 | 37.70 | 38.20 | 38.20 | 426,570 |
| 27 Feb 2024 | 40.55 | 41.15 | 38.65 | 39.05 | 39.05 | 469,380 |
| 26 Feb 2024 | 40.75 | 41.80 | 39.50 | 40.50 | 40.50 | 365,360 |
| 23 Feb 2024 | 42.00 | 42.30 | 39.20 | 40.50 | 40.50 | 528,114 |
| 22 Feb 2024 | 42.50 | 42.65 | 40.25 | 41.45 | 41.45 | 475,825 |
| 21 Feb 2024 | 42.80 | 43.05 | 41.45 | 41.85 | 41.85 | 477,500 |
| 20 Feb 2024 | 40.50 | 42.90 | 40.45 | 42.50 | 42.50 | 807,214 |
| 19 Feb 2024 | 41.50 | 41.90 | 40.00 | 40.30 | 40.30 | 495,765 |
| 16 Feb 2024 | 42.05 | 42.50 | 41.00 | 41.10 | 41.10 | 445,923 |
| 15 Feb 2024 | 42.35 | 42.95 | 41.25 | 41.85 | 41.85 | 813,228 |
| 14 Feb 2024 | 37.20 | 43.50 | 37.20 | 42.05 | 42.05 | 3,611,138 |
| 13 Feb 2024 | 38.00 | 38.90 | 34.65 | 38.10 | 38.10 | 2,862,945 |
| 12 Feb 2024 | 40.40 | 43.75 | 40.40 | 40.40 | 40.40 | 3,695,106 |
| 09 Feb 2024 | 49.20 | 51.50 | 41.00 | 50.45 | 50.45 | 3,498,248 |
| 08 Feb 2024 | 50.90 | 50.90 | 47.70 | 48.85 | 48.85 | 1,564,294 |
| 07 Feb 2024 | 53.00 | 54.05 | 48.65 | 49.25 | 49.25 | 2,457,162 |
| 06 Feb 2024 | 49.45 | 53.05 | 49.00 | 51.40 | 51.40 | 3,626,649 |
| 05 Feb 2024 | 44.95 | 48.65 | 44.10 | 47.80 | 47.80 | 6,218,154 |
| 02 Feb 2024 | 39.80 | 40.55 | 39.00 | 40.55 | 40.55 | 531,721 |
| 01 Feb 2024 | 39.00 | 39.05 | 38.15 | 38.65 | 38.65 | 247,684 |
| 31 Jan 2024 | 38.75 | 39.00 | 37.60 | 38.35 | 38.35 | 268,560 |
| 30 Jan 2024 | 38.65 | 39.90 | 38.00 | 38.65 | 38.65 | 253,681 |
| 29 Jan 2024 | 37.60 | 38.25 | 37.40 | 38.25 | 38.25 | 396,589 |
| 25 Jan 2024 | 36.20 | 37.45 | 36.00 | 36.45 | 36.45 | 268,612 |
| 24 Jan 2024 | 34.00 | 35.80 | 32.75 | 35.80 | 35.80 | 153,968 |
| 23 Jan 2024 | 35.55 | 36.50 | 33.55 | 34.10 | 34.10 | 174,651 |
| 19 Jan 2024 | 33.75 | 34.00 | 33.50 | 33.75 | 33.75 | 150,517 |
| 18 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 59,964 |
| 17 Jan 2024 | 34.70 | 35.00 | 34.70 | 34.70 | 34.70 | 58,777 |
| 16 Jan 2024 | 35.40 | 35.75 | 35.35 | 35.40 | 35.40 | 94,946 |
| 15 Jan 2024 | 35.35 | 35.60 | 35.35 | 35.35 | 35.35 | 161,970 |
| 12 Jan 2024 | 35.75 | 35.90 | 35.55 | 35.75 | 35.75 | 123,334 |
| 11 Jan 2024 | 36.10 | 36.30 | 36.10 | 36.10 | 36.10 | 49,563 |
| 10 Jan 2024 | 36.30 | 37.00 | 36.30 | 36.30 | 36.30 | 61,595 |
| 09 Jan 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | 83,588 |
| 08 Jan 2024 | 37.50 | 37.80 | 37.50 | 37.50 | 37.50 | 55,614 |
| 05 Jan 2024 | 37.70 | 37.70 | 37.60 | 37.70 | 37.70 | 181,085 |
| 04 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 54,569 |
| 03 Jan 2024 | 37.05 | 37.55 | 37.05 | 37.05 | 37.05 | 97,638 |
| 02 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 158,210 |
| 01 Jan 2024 | 36.25 | 36.25 | 36.20 | 36.25 | 36.25 | 61,794 |
| 29 Dec 2023 | 35.55 | 35.55 | 34.85 | 35.55 | 35.55 | 142,163 |
| 28 Dec 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 44,398 |
| 27 Dec 2023 | 36.25 | 36.95 | 36.25 | 36.25 | 36.25 | 38,811 |
| 26 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 50,656 |
| 22 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 106,802 |
| 21 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 88,744 |
| 20 Dec 2023 | 38.45 | 38.60 | 38.45 | 38.45 | 38.45 | 145,368 |
| 19 Dec 2023 | 39.20 | 40.00 | 39.20 | 39.20 | 39.20 | 79,538 |
| 18 Dec 2023 | 40.00 | 40.90 | 40.00 | 40.00 | 40.00 | 93,695 |
| 15 Dec 2023 | 39.80 | 41.70 | 38.05 | 40.80 | 40.80 | 661,354 |
| 14 Dec 2023 | 39.95 | 39.95 | 38.00 | 39.95 | 39.95 | 653,520 |
| 13 Dec 2023 | 38.05 | 38.05 | 36.30 | 38.05 | 38.05 | 686,890 |
| 12 Dec 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 274,235 |
| 11 Dec 2023 | 34.35 | 34.55 | 34.30 | 34.55 | 34.55 | 319,734 |
| 08 Dec 2023 | 32.95 | 33.90 | 32.95 | 32.95 | 32.95 | 567,217 |
| 07 Dec 2023 | 34.20 | 35.45 | 33.95 | 34.65 | 34.65 | 530,211 |
| 06 Dec 2023 | 37.15 | 37.65 | 35.30 | 35.70 | 35.70 | 348,543 |
| 05 Dec 2023 | 37.85 | 38.80 | 37.00 | 37.15 | 37.15 | 322,552 |
| 04 Dec 2023 | 36.50 | 37.80 | 35.55 | 37.60 | 37.60 | 337,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.