The KCP Limited (NSE:KCP)
India
· Delayed Price · Currency is INR 156.04
-1.76 (-1.12%)
At close: Mar 6, 2026
The KCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 157.00 | 161.00 | 155.10 | 156.04 | 156.04 | -1.12% | 171,026 |
| Mar 5, 2026 | 156.39 | 158.53 | 154.21 | 157.80 | 157.80 | 1.30% | 166,684 |
| Mar 4, 2026 | 157.10 | 161.29 | 154.62 | 155.77 | 155.77 | -2.78% | 229,411 |
| Mar 2, 2026 | 156.93 | 163.20 | 153.45 | 160.22 | 160.22 | 1.34% | 193,917 |
| Feb 27, 2026 | 159.40 | 159.88 | 156.24 | 158.10 | 158.10 | -0.82% | 96,735 |
| Feb 26, 2026 | 161.00 | 162.01 | 159.03 | 159.40 | 159.40 | -1.26% | 59,656 |
| Feb 25, 2026 | 162.30 | 163.64 | 160.31 | 161.43 | 161.43 | -0.27% | 61,963 |
| Feb 24, 2026 | 162.00 | 163.72 | 159.01 | 161.86 | 161.86 | -0.02% | 107,677 |
| Feb 23, 2026 | 163.70 | 165.99 | 161.54 | 161.90 | 161.90 | -0.93% | 96,694 |
| Feb 20, 2026 | 165.60 | 166.13 | 163.00 | 163.42 | 163.42 | -1.86% | 74,387 |
| Feb 19, 2026 | 168.51 | 168.99 | 165.60 | 166.51 | 166.51 | -1.08% | 96,105 |
| Feb 18, 2026 | 167.81 | 169.50 | 165.20 | 168.32 | 168.32 | 0.30% | 137,396 |
| Feb 17, 2026 | 167.54 | 170.23 | 167.00 | 167.81 | 167.81 | 0.15% | 94,062 |
| Feb 16, 2026 | 166.20 | 170.43 | 165.10 | 167.56 | 167.56 | -2.17% | 146,002 |
| Feb 13, 2026 | 182.00 | 182.00 | 170.10 | 171.28 | 171.28 | -6.17% | 289,703 |
| Feb 12, 2026 | 178.00 | 184.75 | 178.00 | 182.54 | 182.54 | 1.37% | 93,534 |
| Feb 11, 2026 | 178.63 | 182.00 | 176.54 | 180.07 | 180.07 | 0.91% | 74,785 |
| Feb 10, 2026 | 180.63 | 183.00 | 175.35 | 178.45 | 178.45 | -1.21% | 226,714 |
| Feb 9, 2026 | 172.21 | 183.50 | 171.99 | 180.63 | 180.63 | 4.89% | 128,076 |
| Feb 6, 2026 | 171.90 | 174.80 | 170.26 | 172.21 | 172.21 | -0.93% | 59,428 |
| Feb 5, 2026 | 176.60 | 177.80 | 173.10 | 173.83 | 173.83 | -1.57% | 34,302 |
| Feb 4, 2026 | 177.00 | 179.18 | 175.37 | 176.60 | 176.60 | -0.28% | 88,052 |
| Feb 3, 2026 | 174.08 | 178.30 | 171.05 | 177.09 | 177.09 | 2.94% | 167,486 |
| Feb 2, 2026 | 167.01 | 173.40 | 166.12 | 172.03 | 172.03 | 1.43% | 126,035 |
| Feb 1, 2026 | 173.60 | 175.35 | 169.01 | 169.61 | 169.61 | -3.77% | 38,880 |
| Jan 30, 2026 | 170.00 | 177.00 | 170.00 | 176.26 | 176.26 | 2.19% | 83,892 |
| Jan 29, 2026 | 169.60 | 173.94 | 167.00 | 172.49 | 172.49 | 0.70% | 206,122 |
| Jan 28, 2026 | 168.01 | 172.93 | 167.91 | 171.29 | 171.29 | -0.08% | 121,577 |
| Jan 27, 2026 | 166.10 | 172.95 | 161.95 | 171.43 | 171.43 | 2.40% | 208,411 |
| Jan 23, 2026 | 167.32 | 169.90 | 162.21 | 167.41 | 167.41 | 0.05% | 166,264 |
| Jan 22, 2026 | 165.45 | 169.50 | 165.44 | 167.32 | 167.32 | 1.20% | 96,385 |
| Jan 21, 2026 | 162.50 | 168.89 | 159.01 | 165.34 | 165.34 | 0.21% | 512,354 |
| Jan 20, 2026 | 165.85 | 170.36 | 163.15 | 165.00 | 165.00 | -2.14% | 180,631 |
| Jan 19, 2026 | 167.00 | 172.00 | 165.92 | 168.60 | 168.60 | -0.50% | 90,984 |
| Jan 16, 2026 | 169.64 | 171.60 | 168.61 | 169.45 | 169.45 | -0.41% | 59,652 |
| Jan 14, 2026 | 170.44 | 172.38 | 169.10 | 170.15 | 170.15 | -1.06% | 120,797 |
| Jan 13, 2026 | 171.35 | 173.85 | 171.10 | 171.97 | 171.97 | -0.61% | 45,907 |
| Jan 12, 2026 | 169.10 | 174.50 | 163.11 | 173.02 | 173.02 | 1.02% | 213,701 |
| Jan 9, 2026 | 171.60 | 173.75 | 170.17 | 171.27 | 171.27 | -1.69% | 86,334 |
| Jan 8, 2026 | 176.55 | 179.90 | 173.20 | 174.22 | 174.22 | -1.64% | 150,130 |
| Jan 7, 2026 | 178.80 | 180.05 | 176.50 | 177.12 | 177.12 | -1.94% | 200,336 |
| Jan 6, 2026 | 177.21 | 182.62 | 177.21 | 180.62 | 180.62 | 0.92% | 135,224 |
| Jan 5, 2026 | 179.50 | 181.48 | 178.50 | 178.97 | 178.97 | -0.71% | 108,146 |
| Jan 2, 2026 | 179.00 | 180.97 | 179.00 | 180.25 | 180.25 | 0.05% | 57,154 |
| Jan 1, 2026 | 180.50 | 181.08 | 179.99 | 180.16 | 180.16 | 0.02% | 47,652 |
| Dec 31, 2025 | 179.00 | 182.00 | 179.00 | 180.13 | 180.13 | 0.21% | 73,852 |
| Dec 30, 2025 | 180.98 | 181.00 | 179.02 | 179.76 | 179.76 | -0.58% | 78,535 |
| Dec 29, 2025 | 180.50 | 183.76 | 180.47 | 180.80 | 180.80 | -1.08% | 63,202 |
| Dec 26, 2025 | 178.70 | 183.39 | 178.70 | 182.77 | 182.77 | 1.24% | 99,162 |
| Dec 24, 2025 | 181.58 | 182.26 | 180.01 | 180.53 | 180.53 | -0.58% | 46,462 |
| Dec 23, 2025 | 183.00 | 183.00 | 180.50 | 181.58 | 181.58 | -0.31% | 49,353 |
| Dec 22, 2025 | 178.00 | 183.00 | 178.00 | 182.15 | 182.15 | 1.87% | 99,775 |
| Dec 19, 2025 | 180.47 | 181.76 | 177.11 | 178.81 | 178.81 | -0.82% | 316,041 |
| Dec 18, 2025 | 180.60 | 182.00 | 180.00 | 180.29 | 180.29 | -0.98% | 45,080 |
| Dec 17, 2025 | 183.00 | 183.00 | 180.60 | 182.07 | 182.07 | -0.56% | 83,912 |
| Dec 16, 2025 | 185.02 | 185.02 | 182.00 | 183.10 | 183.10 | -1.20% | 74,528 |
| Dec 15, 2025 | 181.00 | 185.90 | 180.28 | 185.32 | 185.32 | 2.57% | 142,214 |
| Dec 12, 2025 | 181.00 | 181.50 | 178.50 | 180.68 | 180.68 | -0.24% | 81,640 |
| Dec 11, 2025 | 180.01 | 182.00 | 177.81 | 181.12 | 181.12 | 0.72% | 82,176 |
| Dec 10, 2025 | 177.00 | 182.98 | 176.87 | 179.83 | 179.83 | 1.03% | 113,235 |
| Dec 9, 2025 | 174.81 | 179.00 | 172.51 | 178.00 | 178.00 | 1.82% | 186,562 |
| Dec 8, 2025 | 182.30 | 182.30 | 172.30 | 174.81 | 174.81 | -4.12% | 416,825 |
| Dec 5, 2025 | 182.20 | 183.00 | 177.81 | 182.33 | 182.33 | 0.95% | 194,497 |
| Dec 4, 2025 | 181.16 | 183.53 | 178.79 | 180.62 | 180.62 | -0.80% | 118,219 |
| Dec 3, 2025 | 179.46 | 183.00 | 175.00 | 182.07 | 182.07 | 1.02% | 144,456 |
| Dec 2, 2025 | 179.98 | 182.50 | 176.93 | 180.23 | 180.23 | 0.24% | 176,744 |
| Dec 1, 2025 | 183.27 | 184.59 | 176.49 | 179.80 | 179.80 | -1.80% | 133,834 |
| Nov 28, 2025 | 186.00 | 186.01 | 182.50 | 183.09 | 183.09 | -1.52% | 103,417 |
| Nov 27, 2025 | 183.20 | 186.50 | 183.20 | 185.91 | 185.91 | 0.45% | 48,250 |
| Nov 26, 2025 | 183.16 | 186.00 | 181.90 | 185.07 | 185.07 | 1.04% | 83,288 |
| Nov 25, 2025 | 179.19 | 184.00 | 177.62 | 183.16 | 183.16 | 2.70% | 106,500 |
| Nov 24, 2025 | 179.90 | 184.15 | 175.00 | 178.34 | 178.34 | -0.33% | 227,563 |
| Nov 21, 2025 | 183.00 | 183.00 | 176.00 | 178.93 | 178.93 | -2.13% | 267,558 |
| Nov 20, 2025 | 180.75 | 185.00 | 175.22 | 182.82 | 182.82 | 1.25% | 240,229 |
| Nov 19, 2025 | 183.80 | 184.00 | 180.00 | 180.57 | 180.57 | -0.44% | 112,155 |
| Nov 18, 2025 | 185.07 | 186.00 | 180.00 | 181.36 | 181.36 | -1.97% | 205,372 |
| Nov 17, 2025 | 188.15 | 191.00 | 183.00 | 185.00 | 185.00 | -0.70% | 287,690 |
| Nov 14, 2025 | 195.30 | 195.30 | 183.00 | 186.31 | 186.31 | -4.60% | 599,681 |
| Nov 13, 2025 | 203.89 | 205.30 | 192.55 | 195.30 | 195.30 | -3.51% | 592,982 |
| Nov 12, 2025 | 202.90 | 205.37 | 200.30 | 202.41 | 202.41 | -0.61% | 147,442 |
| Nov 11, 2025 | 201.00 | 205.90 | 200.77 | 203.66 | 203.66 | 0.93% | 121,828 |
| Nov 10, 2025 | 200.14 | 207.80 | 200.14 | 201.79 | 201.79 | 0.82% | 215,291 |
| Nov 7, 2025 | 196.00 | 201.50 | 196.00 | 200.14 | 200.14 | 0.91% | 67,973 |
| Nov 6, 2025 | 198.52 | 200.34 | 194.01 | 198.33 | 198.33 | -0.96% | 246,457 |
| Nov 4, 2025 | 201.05 | 201.72 | 199.20 | 200.25 | 200.25 | -0.64% | 68,278 |
| Nov 3, 2025 | 202.81 | 204.05 | 201.00 | 201.53 | 201.53 | -1.09% | 155,881 |
| Oct 31, 2025 | 203.30 | 204.90 | 201.04 | 203.76 | 203.76 | 0.24% | 113,963 |
| Oct 30, 2025 | 202.05 | 203.90 | 199.50 | 203.28 | 203.28 | 1.40% | 157,221 |
| Oct 29, 2025 | 200.80 | 202.90 | 199.15 | 200.47 | 200.47 | 0.17% | 107,514 |
| Oct 28, 2025 | 200.61 | 203.00 | 198.96 | 200.12 | 200.12 | 0.16% | 149,757 |
| Oct 27, 2025 | 201.98 | 204.00 | 198.99 | 199.81 | 199.81 | -0.04% | 140,733 |
| Oct 24, 2025 | 198.00 | 200.50 | 196.72 | 199.89 | 199.89 | 0.92% | 93,734 |
| Oct 23, 2025 | 197.50 | 199.66 | 195.33 | 198.06 | 198.06 | -0.03% | 145,620 |
| Oct 21, 2025 | 198.50 | 200.25 | 197.00 | 198.11 | 198.11 | 0.15% | 45,005 |
| Oct 20, 2025 | 194.81 | 201.00 | 192.51 | 197.81 | 197.81 | 2.20% | 325,277 |
| Oct 17, 2025 | 192.70 | 194.75 | 192.70 | 193.55 | 193.55 | -0.03% | 62,890 |
| Oct 16, 2025 | 194.11 | 195.90 | 192.28 | 193.60 | 193.60 | -0.30% | 98,163 |
| Oct 15, 2025 | 196.40 | 196.50 | 193.54 | 194.19 | 194.19 | -0.22% | 93,712 |
| Oct 14, 2025 | 196.00 | 196.00 | 193.21 | 194.62 | 194.62 | -0.22% | 100,164 |
| Oct 13, 2025 | 200.80 | 200.80 | 194.50 | 195.04 | 195.04 | -2.02% | 148,634 |