KCP Sugar and Industries Corpo Recent Share Price (NSE:KCPSUGIND)

1 Followers NSE:KCPSUGIND - KCP Sugar & Industries Corp Ltd KCP Sugar and Industries Corpo
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jun 2003	INR	25	26	25	25	25	+0.4 (+1.63%)	1,490
20 Jun 2003	INR	24.5	24.6	24.5	24.6	24.6	-1.2 (-4.65%)	720
19 Jun 2003	INR	24.9	26	24.9	25.8	25.8	+2 (+8.40%)	1,000
18 Jun 2003	INR	22.8	24.5	22.8	23.8	23.8	-0.3 (-1.24%)	1,800
17 Jun 2003	INR	25	25	24.1	24.1	24.1	-0.9 (-3.60%)	820
16 Jun 2003	INR	22.7	25	22.7	25	25	+0.4 (+1.63%)	520
13 Jun 2003	INR	24.6	24.6	24.6	24.6	24.6	0.0 (0.0%)	0
12 Jun 2003	INR	23.8	24.7	23.8	24.6	24.6	-0.4 (-1.60%)	690
11 Jun 2003	INR	24	25	24	25	25	+0.1 (+0.40%)	450
10 Jun 2003	INR	25.8	25.8	24	24.9	24.9	0.0 (0.0%)	350
9 Jun 2003	INR	27	27	24.5	24.9	24.9	+0.5 (+2.05%)	2,300
6 Jun 2003	INR	23	26.8	22.1	24.4	24.4	+1.9 (+8.44%)	3,200
5 Jun 2003	INR	22.5	23.4	21.8	22.5	22.5	0.0 (0.0%)	1,060
4 Jun 2003	INR	22.4	22.9	22.2	22.5	22.5	+1.5 (+7.14%)	2,280
3 Jun 2003	INR	21.2	21.3	20.6	21	21	-0.8 (-3.67%)	1,230
2 Jun 2003	INR	22	22	21.5	21.8	21.8	-1.1 (-4.80%)	900
30 May 2003	INR	22.5	22.9	22	22.9	22.9	+0.4 (+1.78%)	2,080
29 May 2003	INR	21.4	22.5	21.4	22.5	22.5	+1.4 (+6.64%)	280
28 May 2003	INR	20.5	22.4	20.5	21.1	21.1	-0.7 (-3.21%)	460
27 May 2003	INR	23.2	23.2	21.6	21.8	21.8	-0.7 (-3.11%)	1,450
26 May 2003	INR	22.5	22.5	20.6	22.5	22.5	+1 (+4.65%)	180
23 May 2003	INR	22	22	20.6	21.5	21.5	-1 (-4.44%)	1,200
22 May 2003	INR	22	22.5	22	22.5	22.5	+0.9 (+4.17%)	500
21 May 2003	INR	21.5	21.6	21.5	21.6	21.6	0.0 (0.0%)	110
20 May 2003	INR	23.3	23.3	21.5	21.6	21.6	+0.4 (+1.89%)	460
19 May 2003	INR	20	22.5	20	21.2	21.2	+0.2 (+0.95%)	2,920
16 May 2003	INR	21.5	21.5	21	21	21	-1 (-4.55%)	580
15 May 2003	INR	22	22	21.1	22	22	+1.4 (+6.80%)	35,520
14 May 2003	INR	22.2	22.2	20.6	20.6	20.6	-1 (-4.63%)	1,440
13 May 2003	INR	23.8	23.8	21.6	21.6	21.6	-0.4 (-1.82%)	18,130