Skip to main content
K.C.P. Sugar and Industries Corporation Limited (BOM:533192)
India flag India · Delayed Price · Currency is INR
25.52
-0.37 (-1.43%)
At close: Apr 28, 2026

BOM:533192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1426.3025.1425.5225.52-1.43%10,456
Apr 27, 202626.6926.6925.7325.8925.892.25%3,491
Apr 24, 202626.8826.8825.0225.3225.32-6.05%17,752
Apr 23, 202626.4127.8026.4126.9526.95-0.52%27,221
Apr 22, 202625.1527.6625.1527.0927.095.82%20,536
Apr 21, 202625.1026.4425.1025.6025.60-1.12%5,441
Apr 20, 202628.0028.0025.8025.8925.89-2.19%3,582
Apr 17, 202625.6027.0025.6026.4726.47-0.11%8,462
Apr 16, 202626.0126.6025.9126.5026.501.11%3,235
Apr 15, 202626.0026.6325.8526.2126.213.03%1,750
Apr 13, 202625.1425.6024.3925.4425.443.33%21,446
Apr 10, 202624.7024.9524.4424.6224.621.07%5,973
Apr 9, 202624.9924.9924.2724.3624.36-1.30%3,220
Apr 8, 202624.9524.9524.0124.6824.680.57%6,205
Apr 7, 202625.0025.0624.4024.5424.54-0.89%6,340
Apr 6, 202624.2524.8323.9524.7624.763.00%13,996
Apr 2, 202624.7024.7023.4024.0424.041.35%6,103
Apr 1, 202624.3024.3023.5023.7223.722.11%3,413
Mar 30, 202623.9824.7023.0223.2323.23-0.77%17,128
Mar 27, 202623.1523.8022.0023.4123.410.52%76,223
Mar 25, 202623.0423.7522.8023.2923.292.51%19,269
Mar 24, 202623.0123.1522.4022.7222.72-1.26%8,727
Mar 23, 202622.7323.8322.7323.0123.01-3.44%29,584
Mar 20, 202623.4124.8223.4123.8323.831.84%13,772
Mar 19, 202623.0024.0923.0023.4023.400.82%15,800
Mar 18, 202622.6723.4222.5523.2123.211.35%19,044
Mar 17, 202623.7823.7822.6522.9022.901.10%4,393
Mar 16, 202622.6323.2422.2122.6522.65-3.41%6,314
Mar 13, 202624.5024.5023.1723.4523.45-1.51%2,870
Mar 12, 202623.9724.1023.7323.8123.811.15%4,057
Mar 11, 202623.1124.0022.8123.5423.542.26%12,423
Mar 10, 202623.6523.6522.3323.0223.020.44%7,845
Mar 9, 202622.0123.2922.0122.9222.921.28%35,208
Mar 6, 202622.6223.2822.4022.6322.63-0.61%12,728
Mar 5, 202623.5323.5522.7122.7722.77-1.17%6,388
Mar 4, 202621.2124.3921.2123.0423.041.99%36,713
Mar 2, 202623.0023.0022.2722.5922.59-2.00%4,920
Feb 27, 202623.4723.4722.6423.0523.051.23%5,493
Feb 26, 202621.7523.0021.7522.7722.772.94%4,170
Feb 25, 202622.7122.7522.0122.1222.12-0.67%1,841
Feb 24, 202622.0722.5621.8922.2722.270.54%6,588
Feb 23, 202622.5122.5121.6422.1522.15-0.45%8,617
Feb 20, 202622.8022.8021.6322.2522.251.14%8,521
Feb 19, 202622.9022.9021.9122.0022.00-4.64%10,815
Feb 18, 202622.8823.5022.7423.0723.071.01%4,946
Feb 17, 202622.5523.0822.5522.8422.841.29%6,877
Feb 16, 202622.3022.9422.2522.5522.550.62%3,039
Feb 13, 202623.0023.0022.0022.4122.41-1.84%14,079
Feb 12, 202622.7523.4022.7122.8322.83-1.76%2,580
Feb 11, 202623.4623.6923.0023.2423.24-0.26%10,231
Feb 10, 202623.7723.7722.6423.3023.303.01%5,038
Feb 9, 202622.9022.9922.4022.6222.620.85%6,419
Feb 6, 202621.3222.6821.3222.4322.430.63%6,930
Feb 5, 202623.3624.1422.0622.2922.29-2.41%25,411
Feb 4, 202623.0023.4622.8422.8422.84-0.70%4,054
Feb 3, 202622.8223.4322.8223.0023.001.10%5,689
Feb 2, 202622.5022.8322.1022.7522.75-0.66%2,649
Feb 1, 202623.7823.7822.5722.9022.900.79%3,630
Jan 30, 202621.7123.1521.7122.7222.72-0.04%5,345
Jan 29, 202622.7423.4522.1722.7322.730.84%10,120
Jan 28, 202622.5622.9022.5022.5422.540.76%7,875
Jan 27, 202622.6723.3622.3422.3722.37-3.03%17,218
Jan 23, 202623.1123.4822.8023.0723.07-1.95%3,325
Jan 22, 202622.5023.9322.5023.5323.534.53%8,969
Jan 21, 202622.1023.3122.1022.5122.51-2.05%5,991
Jan 20, 202623.8623.8622.9122.9822.98-3.61%7,544
Jan 19, 202624.2524.3823.8023.8423.84-2.45%5,561
Jan 16, 202625.0025.2324.2124.4424.44-2.59%3,956
Jan 14, 202625.3925.3924.4725.0925.091.21%3,012
Jan 13, 202624.2025.0924.2024.7924.790.65%1,566
Jan 12, 202624.8925.0024.1524.6324.63-2.11%7,792
Jan 9, 202625.6325.7025.0925.1625.16-0.63%2,525
Jan 8, 202625.5125.6425.1825.3225.32-0.74%5,703
Jan 7, 202625.5625.7225.4625.5125.51-0.93%26,395
Jan 6, 202626.0926.0925.1525.7525.75-1.38%4,913
Jan 5, 202625.2626.5025.2626.1126.11-0.50%3,816
Jan 2, 202626.0626.4525.9926.2426.240.81%1,935
Jan 1, 202625.8026.3625.7526.0326.03-0.04%824
Dec 31, 202525.8526.2825.8426.0426.041.13%8,058
Dec 30, 202525.4425.9325.4425.7525.750.19%3,305
Dec 29, 202526.4826.4825.5025.7025.70-0.77%4,061
Dec 26, 202526.0526.1725.6025.9025.90-1.11%2,082
Dec 24, 202526.5826.5825.9826.1926.19-1.47%2,303
Dec 23, 202526.1326.8826.1326.5826.581.72%6,798
Dec 22, 202525.5426.3425.5426.1326.130.35%6,775
Dec 19, 202526.1826.1825.6526.0426.04-0.31%1,283
Dec 18, 202525.7026.2525.6626.1226.120.27%2,699
Dec 17, 202526.1826.6126.0026.0526.05-1.62%5,909
Dec 16, 202526.1926.7126.1926.4826.48-0.75%13,361
Dec 15, 202526.4026.8726.4026.6826.68-1.11%1,641
Dec 12, 202527.3327.7326.6226.9826.98-1.75%8,560
Dec 11, 202526.5727.4926.2327.4627.462.77%4,577
Dec 10, 202526.5027.4026.0826.7226.722.81%19,405
Dec 9, 202525.5026.4624.7425.9925.992.28%7,999
Dec 8, 202526.0026.7225.1125.4125.41-4.04%8,627
Dec 5, 202527.0927.3026.3826.4826.48-2.25%2,045
Dec 4, 202526.9827.4426.8027.0927.091.16%885
Dec 3, 202527.0627.0626.4026.7826.78-0.85%10,729
Dec 2, 202527.1127.1226.6727.0127.01-0.37%4,406
Dec 1, 202527.3427.5026.9527.1127.11-0.66%1,483