KCP Sugar and Industries Corp Ltd (KCPS)

KCPS
🏛️ Indien →
31.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 44.40 44.81 42.86 44.60 0.2M
2024-12-30 44.55 44.55 43.00 43.61 0.1M
2024-12-27 44.59 44.59 43.78 43.93 0.1M
2024-12-26 43.98 44.64 43.45 43.78 0.1M
2024-12-24 44.43 45.21 43.51 43.76 0.2M
2024-12-23 45.30 45.98 43.51 44.07 0.2M
2024-12-20 47.40 47.94 45.20 45.63 0.2M
2024-12-19 45.72 47.00 45.50 46.83 0.2M
2024-12-18 47.69 47.69 46.65 46.92 0.1M
2024-12-17 47.79 48.74 47.36 47.50 0.1M
2024-12-16 48.20 49.63 47.11 47.88 0.2M
2024-12-13 48.65 48.65 47.05 48.04 0.1M
2024-12-12 49.00 49.25 48.38 48.65 0.1M
2024-12-11 49.00 50.50 48.92 49.14 0.3M
2024-12-10 48.89 49.25 48.76 48.86 0.1M
2024-12-09 49.69 49.69 48.27 48.60 0.2M
2024-12-06 50.25 50.25 49.05 49.46 0.1M
2024-12-05 49.95 50.74 49.51 49.61 0.1M
2024-12-04 50.67 51.37 49.61 49.84 0.2M
2024-12-03 52.70 53.78 50.50 50.67 0.3M
2024-12-02 49.00 51.69 48.00 49.61 0.6M
2024-11-29 46.50 47.55 45.20 46.95 0.1M
2024-11-28 48.00 48.80 45.51 46.12 0.1M
2024-11-27 45.00 47.08 45.00 47.08 0.2M
2024-11-26 42.99 44.84 42.20 44.84 0.1M
2024-11-25 43.50 43.80 42.11 42.71 0.1M
2024-11-22 42.62 42.94 41.40 42.51 0.1M
2024-11-21 43.54 43.54 42.50 42.96 0.1M
2024-11-19 43.75 43.75 42.80 43.08 0.1M
2024-11-18 43.80 43.80 42.61 42.79 0.1M
2024-11-14 42.99 43.85 42.30 43.33 0.1M
2024-11-13 45.00 45.49 42.84 43.12 0.1M
2024-11-12 45.20 46.74 45.00 45.10 0.1M
2024-11-11 46.80 46.99 44.80 45.63 0.1M
2024-11-08 45.50 46.50 45.05 46.12 0.1M
2024-11-07 47.30 47.50 44.83 46.41 0.1M
2024-11-06 47.45 47.45 46.40 47.19 0.1M
2024-11-05 45.96 46.99 45.51 46.54 0.1M
2024-11-04 46.93 46.93 45.11 45.91 0.1M
2024-11-01 46.50 47.20 45.51 46.99 0.0M
2024-10-31 46.00 46.69 45.25 46.09 0.1M
2024-10-30 46.00 47.50 45.14 46.61 0.2M
2024-10-29 47.83 47.83 46.18 47.52 0.1M
2024-10-28 45.50 47.87 45.00 47.05 0.1M
2024-10-25 50.00 50.00 45.75 45.95 0.2M
2024-10-24 48.35 49.80 47.00 47.69 0.1M
2024-10-23 45.57 49.99 45.57 47.54 0.1M
2024-10-22 51.00 51.40 47.92 47.97 0.1M
2024-10-21 51.00 51.49 48.65 50.45 0.2M
2024-10-18 50.80 51.68 49.20 49.82 0.1M
2024-10-17 52.00 52.00 50.51 50.80 0.1M
2024-10-16 51.11 52.25 51.10 51.65 0.1M
2024-10-15 52.65 52.65 51.51 51.67 0.1M
2024-10-14 52.99 53.40 51.51 52.17 0.1M
2024-10-11 53.62 53.62 51.50 52.08 0.1M
2024-10-10 52.15 53.80 52.10 52.31 0.1M
2024-10-09 53.83 53.89 50.10 52.93 0.1M
2024-10-08 51.30 52.99 49.51 52.50 0.1M
2024-10-07 53.60 54.70 50.92 51.40 0.3M
2024-10-04 54.00 54.75 52.25 53.60 0.2M
2024-10-03 55.65 56.00 54.01 54.61 0.2M
2024-10-01 56.00 57.39 55.60 56.68 0.2M
2024-09-30 55.89 58.25 54.80 57.39 0.3M
2024-09-27 55.50 55.88 54.01 55.88 0.4M
2024-09-26 54.60 54.60 53.11 53.22 0.1M
2024-09-25 53.85 54.75 52.85 53.94 0.2M
2024-09-24 54.70 55.41 53.04 53.98 0.1M
2024-09-23 54.00 55.70 53.50 54.66 0.2M
2024-09-20 53.00 54.90 52.01 54.06 0.3M
2024-09-19 54.27 56.99 52.50 53.98 0.4M
2024-09-18 57.49 57.49 54.00 55.27 0.3M
2024-09-17 58.10 58.10 55.50 55.87 0.2M
2024-09-16 57.20 58.00 56.66 57.30 0.3M
2024-09-13 55.26 57.00 54.28 56.26 0.2M
2024-09-12 56.10 56.10 54.00 55.46 0.3M
2024-09-11 58.85 58.85 54.90 55.86 0.5M
2024-09-10 59.59 59.65 57.00 57.39 0.3M
2024-09-09 61.30 61.40 57.05 58.45 0.6M
2024-09-06 60.00 60.40 55.63 59.97 2.2M
2024-09-05 57.63 57.63 57.63 57.63 0.6M
2024-09-04 53.50 54.89 53.40 54.89 0.7M
2024-09-03 54.10 54.40 52.00 52.28 0.3M
2024-09-02 55.95 56.50 52.44 54.17 0.6M
2024-08-30 56.95 60.48 55.01 55.20 6.6M
2024-08-29 55.15 56.42 52.88 53.84 2.3M
2024-08-28 52.34 55.05 51.76 54.18 3.6M
2024-08-27 50.03 51.90 50.03 51.60 0.5M
2024-08-26 52.84 52.85 49.63 50.71 1.0M
2024-08-23 51.70 53.56 51.55 51.73 1.4M
2024-08-22 51.45 52.90 50.81 51.21 0.8M
2024-08-21 51.80 51.93 51.05 51.27 0.9M
2024-08-20 49.91 51.16 49.20 50.85 0.9M
2024-08-19 47.89 50.75 47.35 49.91 1.1M
2024-08-16 47.38 48.12 46.35 47.23 0.5M
2024-08-14 47.99 48.05 46.30 46.65 0.4M
2024-08-13 49.10 49.92 47.10 47.74 1.3M
2024-08-12 47.30 48.14 46.38 47.48 0.5M
2024-08-09 48.00 48.60 47.31 47.66 0.3M
2024-08-08 48.10 48.82 47.11 47.48 0.5M
2024-08-07 47.48 48.50 46.65 47.85 0.5M
2024-08-06 47.49 48.64 46.40 46.55 0.8M
2024-08-05 48.12 49.40 46.73 47.09 1.4M
2024-08-02 49.00 51.74 48.86 50.80 1.3M
2024-08-01 52.10 53.60 49.21 49.85 1.2M
2024-07-31 53.40 54.15 50.78 51.54 1.4M
2024-07-30 51.60 52.71 51.26 52.40 1.0M
2024-07-29 51.24 52.80 51.24 51.55 1.1M
2024-07-26 50.49 51.78 50.36 50.66 0.8M
2024-07-25 50.50 53.22 47.03 50.10 2.0M
2024-07-24 48.19 51.78 48.19 50.88 1.7M
2024-07-23 49.01 50.13 45.51 48.19 1.7M
2024-07-22 48.90 50.53 48.40 49.23 0.9M
2024-07-19 50.02 51.00 48.22 49.07 0.8M
2024-07-18 51.89 53.60 50.30 50.45 0.9M
2024-07-16 50.30 53.00 50.30 51.89 1.4M
2024-07-15 51.80 53.45 49.27 51.14 2.8M
2024-07-12 54.00 54.00 50.69 51.12 3.8M
2024-07-11 51.90 54.50 50.00 54.50 14.8M
2024-07-10 47.08 48.11 44.50 45.42 1.6M
2024-07-09 44.84 49.00 44.65 46.86 2.7M
2024-07-08 44.88 45.94 44.11 44.64 0.8M
2024-07-05 44.33 45.28 44.26 44.63 0.6M
2024-07-04 45.19 45.80 43.89 44.13 0.6M
2024-07-03 45.60 46.22 44.61 44.92 0.6M
2024-07-02 45.40 47.00 44.51 45.21 1.0M
2024-07-01 44.63 45.67 44.53 45.15 0.6M
2024-06-28 44.35 45.30 44.05 44.56 0.7M
2024-06-27 45.50 45.97 43.75 44.09 0.9M
2024-06-26 46.90 47.10 45.12 45.42 0.9M
2024-06-25 46.10 49.40 45.65 46.49 2.8M
2024-06-24 46.45 47.16 45.20 45.49 0.9M
2024-06-21 47.59 48.50 46.01 46.45 1.8M
2024-06-20 47.35 48.40 46.84 47.28 2.6M
2024-06-19 43.55 48.40 42.25 46.94 6.1M
2024-06-18 45.60 45.74 43.10 43.25 1.4M
2024-06-14 45.25 47.10 44.51 45.23 3.6M
2024-06-13 40.76 46.98 40.76 44.69 7.9M
2024-06-12 40.52 41.30 39.91 40.11 1.2M
2024-06-11 38.84 40.80 38.13 40.25 1.4M
2024-06-10 40.60 41.25 38.16 38.56 1.0M
2024-06-07 38.00 40.50 37.85 39.75 1.7M
2024-06-06 36.30 38.40 36.10 37.50 0.9M
2024-06-05 32.75 36.20 31.90 35.75 0.7M
2024-06-04 36.10 36.10 31.05 33.10 0.4M
2024-06-03 36.60 36.70 35.55 36.15 0.3M
2024-05-31 35.40 35.85 34.30 35.45 0.2M
2024-05-30 35.70 36.30 35.15 35.35 0.3M
2024-05-29 34.10 35.50 34.10 35.05 0.1M
2024-05-28 35.55 35.55 33.90 34.45 0.3M
2024-05-27 36.10 36.25 34.80 35.35 0.3M
2024-05-24 35.90 36.45 35.60 35.80 0.3M
2024-05-23 36.70 37.50 35.55 35.75 0.5M
2024-05-22 36.05 36.50 35.55 36.35 0.2M
2024-05-21 36.05 36.60 35.80 35.90 0.2M
2024-05-18 36.80 37.00 36.20 36.50 0.0M
2024-05-17 35.70 36.90 35.55 36.50 0.2M
2024-05-16 35.85 36.10 35.30 35.50 0.1M
2024-05-15 35.80 36.35 35.50 35.65 0.2M
2024-05-14 35.50 36.25 35.45 35.65 0.2M
2024-05-13 36.35 36.35 34.75 35.30 0.3M
2024-05-10 36.70 36.85 35.85 36.00 0.2M
2024-05-09 37.80 37.80 36.05 36.40 0.1M
2024-05-08 36.85 37.85 36.40 37.45 0.1M
2024-05-07 37.60 38.50 36.10 36.70 0.2M
2024-05-06 38.85 39.00 37.25 37.70 0.2M
2024-05-03 39.50 39.85 38.05 38.60 0.3M
2024-05-02 39.95 40.10 39.20 39.40 0.3M
2024-04-30 40.10 40.50 39.25 39.50 0.4M
2024-04-29 40.20 41.20 39.45 39.90 0.7M
2024-04-26 41.00 41.85 39.15 39.90 0.6M
2024-04-25 40.65 42.95 40.50 40.90 0.8M
2024-04-24 39.25 42.00 38.80 40.45 1.6M
2024-04-23 39.25 39.35 38.25 38.70 0.4M
2024-04-22 36.75 39.60 36.75 38.65 1.1M
2024-04-19 36.75 37.60 36.20 36.60 0.3M
2024-04-18 35.95 37.95 35.90 37.25 0.5M
2024-04-16 35.00 36.40 34.95 35.60 0.1M
2024-04-15 35.95 36.10 35.05 35.50 0.2M
2024-04-12 37.60 38.00 36.65 36.80 0.3M
2024-04-10 38.70 39.45 37.30 37.60 0.4M
2024-04-09 37.60 39.05 36.50 38.45 0.4M
2024-04-08 38.65 38.95 36.95 37.40 0.3M
2024-04-05 38.25 39.00 37.80 38.55 0.3M
2024-04-04 38.40 39.00 37.80 38.40 0.3M
2024-04-03 36.50 38.45 36.50 38.10 0.6M
2024-04-02 37.30 37.75 35.60 36.50 0.5M
2024-04-01 33.35 38.10 33.30 37.35 0.9M
2024-03-28 33.90 34.30 32.00 32.75 0.5M
2024-03-27 34.30 34.95 33.50 33.60 0.6M
2024-03-26 35.90 35.90 34.10 34.40 0.4M
2024-03-22 35.30 36.10 34.50 35.40 0.3M
2024-03-21 34.40 36.80 34.40 35.10 0.4M
2024-03-20 35.55 35.90 34.00 34.25 0.2M
2024-03-19 36.40 36.50 35.25 35.55 0.2M
2024-03-18 36.65 36.80 35.50 36.10 0.2M
2024-03-15 34.35 36.20 33.65 35.80 0.4M
2024-03-14 31.95 35.20 31.90 33.95 0.5M
2024-03-13 34.05 35.00 32.00 32.45 0.8M
2024-03-12 35.00 35.60 33.80 34.05 0.5M
2024-03-11 37.35 37.55 35.00 35.40 0.5M
2024-03-07 37.50 38.05 36.85 37.15 0.2M
2024-03-06 38.25 38.90 36.35 37.60 0.4M
2024-03-05 38.95 39.40 38.00 38.10 0.2M
2024-03-04 38.75 40.05 38.55 38.95 0.3M
2024-03-02 38.70 39.35 38.50 39.00 0.1M
2024-03-01 38.35 39.60 38.25 38.50 0.3M
2024-02-29 38.40 38.90 37.60 38.15 0.4M
2024-02-28 39.00 39.50 37.70 38.20 0.4M
2024-02-27 40.55 41.15 38.65 39.05 0.5M
2024-02-26 40.75 41.80 39.50 40.50 0.4M
2024-02-23 42.00 42.30 39.20 40.50 0.5M
2024-02-22 42.50 42.65 40.25 41.45 0.5M
2024-02-21 42.80 43.05 41.45 41.85 0.5M
2024-02-20 40.50 42.90 40.45 42.50 0.8M
2024-02-19 41.50 41.90 40.00 40.30 0.5M
2024-02-16 42.05 42.50 41.00 41.10 0.4M
2024-02-15 42.35 42.95 41.25 41.85 0.8M
2024-02-14 37.20 43.50 37.20 42.05 3.6M
2024-02-13 38.00 38.90 34.65 38.10 2.9M
2024-02-12 40.40 43.75 40.40 40.40 3.7M
2024-02-09 49.20 51.50 41.00 50.45 3.5M
2024-02-08 50.90 50.90 47.70 48.85 1.6M
2024-02-07 53.00 54.05 48.65 49.25 2.5M
2024-02-06 49.45 53.05 49.00 51.40 3.6M
2024-02-05 44.95 48.65 44.10 47.80 6.2M
2024-02-02 39.80 40.55 39.00 40.55 0.5M
2024-02-01 39.00 39.05 38.15 38.65 0.2M
2024-01-31 38.75 39.00 37.60 38.35 0.3M
2024-01-30 38.65 39.90 38.00 38.65 0.3M
2024-01-29 37.60 38.25 37.40 38.25 0.4M
2024-01-25 36.20 37.45 36.00 36.45 0.3M
2024-01-24 34.00 35.80 32.75 35.80 0.2M
2024-01-23 35.55 36.50 33.55 34.10 0.2M
2024-01-20 35.40 35.40 34.35 35.35 0.3M
2024-01-19 33.50 34.00 33.50 33.75 0.2M
2024-01-18 34.00 34.00 34.00 34.00 0.1M
2024-01-17 35.00 35.00 34.70 34.70 0.1M
2024-01-16 35.35 35.75 35.35 35.40 0.1M
2024-01-15 35.60 35.60 35.35 35.75 0.2M
2024-01-12 35.90 35.90 35.55 35.75 0.1M
2024-01-11 36.30 36.30 36.10 36.10 0.0M
2024-01-10 37.00 37.00 36.30 36.30 0.1M
2024-01-09 37.50 37.50 37.00 37.00 0.1M
2024-01-08 37.70 37.80 37.50 37.50 0.1M
2024-01-05 37.60 37.70 37.60 37.70 0.2M
2024-01-04 37.00 37.00 37.00 37.00 0.1M
2024-01-03 37.55 37.55 37.05 37.05 0.1M
2024-01-02 36.95 36.95 36.95 36.95 0.2M
2024-01-01 36.20 36.25 36.20 36.25 0.1M