Skip to main content
The KCP Limited (NSE:KCP)
India flag India · Delayed Price · Currency is INR
175.07
+0.38 (0.22%)
Apr 29, 2026, 10:00 AM IST

The KCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026178.00179.34174.00174.69174.69-1.83%99,600
Apr 27, 2026174.30185.50174.30177.95177.950.94%264,618
Apr 24, 2026177.85180.00172.11176.30176.30-0.90%182,496
Apr 23, 2026177.45188.10175.00177.90177.900.82%377,652
Apr 22, 2026177.80179.00175.00176.45176.45-0.76%213,431
Apr 21, 2026166.98178.80164.20177.80177.807.25%509,736
Apr 20, 2026164.94167.90161.22165.78165.780.51%171,789
Apr 17, 2026160.00167.01158.23164.94164.943.72%212,117
Apr 16, 2026164.50164.50156.92159.03159.03-2.40%157,585
Apr 15, 2026164.12166.30161.03162.94162.940.13%140,504
Apr 13, 2026159.01164.50155.60162.73162.730.15%122,559
Apr 10, 2026158.00164.09158.00162.48162.482.85%232,341
Apr 9, 2026154.90158.77152.69157.97157.971.50%145,583
Apr 8, 2026160.00161.88151.80155.64155.641.26%376,837
Apr 7, 2026150.00155.85146.24153.71153.712.46%572,109
Apr 6, 2026135.02157.40132.05150.02150.0211.11%3,484,534
Apr 2, 2026132.95135.88128.40135.02135.021.12%138,066
Apr 1, 2026128.00135.50128.00133.53133.536.31%230,655
Mar 30, 2026127.00129.50125.00125.60125.60-1.81%453,088
Mar 27, 2026135.00135.00126.88127.91127.91-5.25%487,994
Mar 25, 2026132.40139.49132.40135.00135.002.29%349,852
Mar 24, 2026133.78133.78128.91131.98131.982.95%438,934
Mar 23, 2026135.12136.00127.00128.20128.20-6.76%322,907
Mar 20, 2026138.35140.58136.60137.50137.50-0.05%396,620
Mar 19, 2026142.78142.98137.10137.57137.57-4.17%213,310
Mar 18, 2026142.84145.40142.00143.56143.560.50%210,991
Mar 17, 2026142.20145.50138.02142.84142.841.72%273,248
Mar 16, 2026142.15142.72136.62140.43140.43-0.58%235,765
Mar 13, 2026146.95146.95140.25141.25141.25-4.10%233,496
Mar 12, 2026148.00148.90145.20147.29147.29-0.97%127,233
Mar 11, 2026150.60153.88146.79148.74148.74-1.43%323,791
Mar 10, 2026152.10153.22149.95150.90150.90-0.65%208,411
Mar 9, 2026150.01154.00150.00151.89151.89-2.66%130,057
Mar 6, 2026157.00161.00155.10156.04156.04-1.12%171,026
Mar 5, 2026156.39158.53154.21157.80157.801.30%166,684
Mar 4, 2026157.10161.29154.62155.77155.77-2.78%229,411
Mar 2, 2026156.93163.20153.45160.22160.221.34%193,917
Feb 27, 2026159.40159.88156.24158.10158.10-0.82%96,735
Feb 26, 2026161.00162.01159.03159.40159.40-1.26%59,656
Feb 25, 2026162.30163.64160.31161.43161.43-0.27%61,963
Feb 24, 2026162.00163.72159.01161.86161.86-0.02%107,677
Feb 23, 2026163.70165.99161.54161.90161.90-0.93%96,694
Feb 20, 2026165.60166.13163.00163.42163.42-1.86%74,387
Feb 19, 2026168.51168.99165.60166.51166.51-1.08%96,105
Feb 18, 2026167.81169.50165.20168.32168.320.30%137,396
Feb 17, 2026167.54170.23167.00167.81167.810.15%94,062
Feb 16, 2026166.20170.43165.10167.56167.56-2.17%146,002
Feb 13, 2026182.00182.00170.10171.28171.28-6.17%289,703
Feb 12, 2026178.00184.75178.00182.54182.541.37%93,534
Feb 11, 2026178.63182.00176.54180.07180.070.91%74,785
Feb 10, 2026180.63183.00175.35178.45178.45-1.21%226,714
Feb 9, 2026172.21183.50171.99180.63180.634.89%128,076
Feb 6, 2026171.90174.80170.26172.21172.21-0.93%59,428
Feb 5, 2026176.60177.80173.10173.83173.83-1.57%34,302
Feb 4, 2026177.00179.18175.37176.60176.60-0.28%88,052
Feb 3, 2026174.08178.30171.05177.09177.092.94%167,486
Feb 2, 2026167.01173.40166.12172.03172.031.43%126,035
Feb 1, 2026173.60175.35169.01169.61169.61-3.77%38,880
Jan 30, 2026170.00177.00170.00176.26176.262.19%83,892
Jan 29, 2026169.60173.94167.00172.49172.490.70%206,122
Jan 28, 2026168.01172.93167.91171.29171.29-0.08%121,577
Jan 27, 2026166.10172.95161.95171.43171.432.40%208,411
Jan 23, 2026167.32169.90162.21167.41167.410.05%166,264
Jan 22, 2026165.45169.50165.44167.32167.321.20%96,385
Jan 21, 2026162.50168.89159.01165.34165.340.21%512,354
Jan 20, 2026165.85170.36163.15165.00165.00-2.14%180,631
Jan 19, 2026167.00172.00165.92168.60168.60-0.50%90,984
Jan 16, 2026169.64171.60168.61169.45169.45-0.41%59,652
Jan 14, 2026170.44172.38169.10170.15170.15-1.06%120,797
Jan 13, 2026171.35173.85171.10171.97171.97-0.61%45,907
Jan 12, 2026169.10174.50163.11173.02173.021.02%213,701
Jan 9, 2026171.60173.75170.17171.27171.27-1.69%86,334
Jan 8, 2026176.55179.90173.20174.22174.22-1.64%150,130
Jan 7, 2026178.80180.05176.50177.12177.12-1.94%200,336
Jan 6, 2026177.21182.62177.21180.62180.620.92%135,224
Jan 5, 2026179.50181.48178.50178.97178.97-0.71%108,146
Jan 2, 2026179.00180.97179.00180.25180.250.05%57,154
Jan 1, 2026180.50181.08179.99180.16180.160.02%47,652
Dec 31, 2025179.00182.00179.00180.13180.130.21%73,852
Dec 30, 2025180.98181.00179.02179.76179.76-0.58%78,535
Dec 29, 2025180.50183.76180.47180.80180.80-1.08%63,202
Dec 26, 2025178.70183.39178.70182.77182.771.24%99,162
Dec 24, 2025181.58182.26180.01180.53180.53-0.58%46,462
Dec 23, 2025183.00183.00180.50181.58181.58-0.31%49,353
Dec 22, 2025178.00183.00178.00182.15182.151.87%99,775
Dec 19, 2025180.47181.76177.11178.81178.81-0.82%316,041
Dec 18, 2025180.60182.00180.00180.29180.29-0.98%45,080
Dec 17, 2025183.00183.00180.60182.07182.07-0.56%83,912
Dec 16, 2025185.02185.02182.00183.10183.10-1.20%74,528
Dec 15, 2025181.00185.90180.28185.32185.322.57%142,214
Dec 12, 2025181.00181.50178.50180.68180.68-0.24%81,640
Dec 11, 2025180.01182.00177.81181.12181.120.72%82,176
Dec 10, 2025177.00182.98176.87179.83179.831.03%113,235
Dec 9, 2025174.81179.00172.51178.00178.001.82%186,562
Dec 8, 2025182.30182.30172.30174.81174.81-4.12%416,825
Dec 5, 2025182.20183.00177.81182.33182.330.95%194,497
Dec 4, 2025181.16183.53178.79180.62180.62-0.80%118,219
Dec 3, 2025179.46183.00175.00182.07182.071.02%144,456
Dec 2, 2025179.98182.50176.93180.23180.230.24%176,744
Dec 1, 2025183.27184.59176.49179.80179.80-1.80%133,834