KCP Sugar and Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-07-2026 Monday	BSE Sensex : 76,835.78 +776.01 +1.02%		NSE Nifty 50 : 23,995.95 +228.50 +0.96%		USD - INR 1 $ = Rs 95.94	Find Stock
Share Price in Google :	KCP Sugar and Industries		MCap (aprox) 362.8 Crores	Symbol : KCPSUGIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
47.5%	45.3%	30.3%	24.0%	35.8%	-8.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-07-26	Mon	32.08	4.23	3.73m	15.2%
24-07-26	Fri	27.85	3.66	3.95m	15.1%	Data Update : 7 PM
23-07-26	Thu	24.19	-0.87	237.18k	-3.5%	27-07-26 : 32.08
22-07-26	Wed	25.06	-0.75	1.21m	-2.9%
21-07-26	Tue	25.81	4.1	5.9m	18.9%	Compared to  :  16-07-26 21.75
20-07-26	Mon	21.71	0.08	74.86k	0.4%
17-07-26	Fri	21.63	-0.12	158.41k	-0.6%	7 Days %
16-07-26	Thu	21.75	0.05	55.09k	0.2%	47.5%
15-07-26	Wed	21.7	0.06	62.91k	0.3%
14-07-26	Tue	21.64	-0.33	130.38k	-1.5%	Compared to  :  29-06-26 22.08
13-07-26	Mon	21.97	0.01	177.93k	0.0%
10-07-26	Fri	21.96	0.09	56.44k	0.4%	1 Month %
09-07-26	Thu	21.87	0.16	66.43k	0.7%	45.3%
08-07-26	Wed	21.71	-0.16	78.23k	-0.7%	.
07-07-26	Tue	21.87	0.03	68.71k	0.1%	Compared to  :  27-05-26 24.62
06-07-26	Mon	21.84	-0.12	286.97k	-0.5%
03-07-26	Fri	21.96	-0.04	118.48k	-0.2%	2 Months %
02-07-26	Thu	22	0.05	81.96k	0.2%	30.3%
01-07-26	Wed	21.95	-0.12	441.92k	-0.5%
30-06-26	Tue	22.07	-0.01	200.99k	0.0%	Compared to  :  27-04-26 25.88
29-06-26	Mon	22.08	-0.05	186.79k	-0.2%
25-06-26	Thu	22.13	0.02	228.04k	0.1%	3 Months %
24-06-26	Wed	22.11	0.09	199.86k	0.4%	24.0%
23-06-26	Tue	22.02	-0.07	173.31k	-0.3%
22-06-26	Mon	22.09	0.12	269.1k	0.5%	Compared to  :  27-01-26 23.63
19-06-26	Fri	21.97	-0.07	252.32k	-0.3%
18-06-26	Thu	22.04	-0.2	446.32k	-0.9%	6 Months %
17-06-26	Wed	22.24	-0.39	602.56k	-1.7%	35.8%
16-06-26	Tue	22.63	-0.41	267.79k	-1.8%
15-06-26	Mon	23.04	0.56	309.18k	2.5%	Compared to  :  28-07-25 35.09
12-06-26	Fri	22.48	-0.05	189.58k	-0.2%
11-06-26	Thu	22.53	-0.35	149.1k	-1.5%	1 year %
10-06-26	Wed	22.88	-0.32	146.54k	-1.4%	-8.6%
09-06-26	Tue	23.2	-0.69	323.61k	-2.9%
08-06-26	Mon	23.89	-0.07	203.07k	-0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-06-26	Fri	23.96	0.33	113.58k	1.4%
04-06-26	Thu	23.63	-0.27	177.37k	-1.1%
03-06-26	Wed	23.9	-0.02	131.21k	-0.1%
02-06-26	Tue	23.92	-1.14	350.51k	-4.5%
01-06-26	Mon	25.06	2.14	291.6k	9.3%
29-05-26	Fri	22.92	-1.7	689.47k	-6.9%
27-05-26	Wed	24.62	0.05	113.78k	0.2%
26-05-26	Tue	24.57	0.11	46.91k	0.4%
25-05-26	Mon	24.46	0.31	37.85k	1.3%
22-05-26	Fri	24.15	-0.19	43.26k	-0.8%
21-05-26	Thu	24.34	0.16	57.06k	0.7%
20-05-26	Wed	24.18	-0.13	58.16k	-0.5%
19-05-26	Tue	24.31	0.61	50.11k	2.6%
18-05-26	Mon	23.7	-0.95	124.02k	-3.9%
15-05-26	Fri	24.65	-0.11	93.76k	-0.4%
14-05-26	Thu	24.76	-0.48	207.01k	-1.9%
13-05-26	Wed	25.24	-0.5	162.57k	-1.9%
12-05-26	Tue	25.74	-0.63	133.68k	-2.4%
11-05-26	Mon	26.37	-0.61	156.85k	-2.3%
08-05-26	Fri	26.98	-0.08	91.81k	-0.3%
07-05-26	Thu	27.06	0.21	165.62k	0.8%
06-05-26	Wed	26.85	0.1	131.02k	0.4%
05-05-26	Tue	26.75	0.59	387.1k	2.3%
04-05-26	Mon	26.16	-0.61	294.03k	-2.3%
30-04-26	Thu	26.77	0.58	545.97k	2.2%
29-04-26	Wed	26.19	0.69	160.26k	2.7%
28-04-26	Tue	25.5	-0.38	86.51k	-1.5%
27-04-26	Mon	25.88	0.46	80.24k	1.8%
24-04-26	Fri	25.42	-1.44	219.1k	-5.4%
23-04-26	Thu	26.86	-0.21	430.41k	-0.8%
22-04-26	Wed	27.07	1.23	212.03k	4.8%
21-04-26	Tue	25.84	-0.29	82.21k	-1.1%
20-04-26	Mon	26.13	-0.37	164.7k	-1.4%
17-04-26	Fri	26.5	0.18	80.26k	0.7%
16-04-26	Thu	26.32	0.05	149.12k	0.2%
15-04-26	Wed	26.27	0.78	120.94k	3.1%
13-04-26	Mon	25.49	0.84	196.4k	3.4%
10-04-26	Fri	24.65	0.33	133.18k	1.4%
09-04-26	Thu	24.32	-0.47	74.62k	-1.9%
08-04-26	Wed	24.79	0.41	182.64k	1.7%
07-04-26	Tue	24.38	-0.22	108.18k	-0.9%
06-04-26	Mon	24.6	0.54	149.86k	2.2%
02-04-26	Thu	24.06	0.1	158.91k	0.4%
01-04-26	Wed	23.96	0.7	136.26k	3.0%
30-03-26	Mon	23.26	-0.21	480.52k	-0.9%
27-03-26	Fri	23.47	0.33	438.23k	1.4%
25-03-26	Wed	23.14	0.44	261.1k	1.9%
24-03-26	Tue	22.7	-0.31	144.13k	-1.3%
23-03-26	Mon	23.01	-0.81	212.04k	-3.4%
20-03-26	Fri	23.82	0.51	459.95k	2.2%
19-03-26	Thu	23.31	0.08	287.84k	0.3%
18-03-26	Wed	23.23	1.19	225.35k	2.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	22.04	-0.23	116.61k	-1.0%
26-02-26	Thu	22.27	0.08	135.11k	0.4%
25-02-26	Wed	22.19	-0.29	217.66k	-1.3%
24-02-26	Tue	22.48	0.46	118.88k	2.1%
23-02-26	Mon	22.02	-1.07	208.72k	-4.6%
20-02-26	Fri	23.09	0.13	61.49k	0.6%
19-02-26	Thu	22.96	0.33	117.02k	1.5%
18-02-26	Wed	22.63	0.49	103.8k	2.2%
17-02-26	Tue	22.14	-0.74	176.01k	-3.2%
16-02-26	Mon	22.88	-0.33	117.34k	-1.4%
13-02-26	Fri	23.21	-0.15	112.36k	-0.6%
12-02-26	Thu	23.36	0.61	231.19k	2.7%
11-02-26	Wed	22.75	0.44	94.53k	2.0%
10-02-26	Tue	22.31	0.12	96.48k	0.5%
09-02-26	Mon	22.19	-0.83	251.34k	-3.6%
06-02-26	Fri	23.02	0.08	99.34k	0.3%
05-02-26	Thu	22.94	0.12	53.57k	0.5%
04-02-26	Wed	22.82	-0.06	55.9k	-0.3%
03-02-26	Tue	22.88	0.15	63.31k	0.7%
02-02-26	Mon	22.73	-0.12	165.52k	-0.5%
01-02-26	Sun	22.85	0.26	119.22k	1.2%
30-01-26	Fri	22.59	0.2	87.83k	0.9%
29-01-26	Thu	22.39	-0.77	183.66k	-3.3%
28-01-26	Wed	23.16	-0.47	43.82k	-2.0%
27-01-26	Tue	23.63	1.12	79.06k	5.0%
23-01-26	Fri	22.51	-0.5	111.38k	-2.2%
22-01-26	Thu	23.01	-0.82	109.46k	-3.4%
21-01-26	Wed	23.83	-0.46	123.91k	-1.9%
20-01-26	Tue	24.29	-0.89	89.19k	-3.5%
19-01-26	Mon	25.18	0.48	40.53k	1.9%
16-01-26	Fri	24.7	0.11	49.64k	0.4%
14-01-26	Wed	24.59	-0.56	123.23k	-2.2%
13-01-26	Tue	25.15	-0.2	80.68k	-0.8%
12-01-26	Mon	25.35	-0.26	85.73k	-1.0%
09-01-26	Fri	25.61	0.02	76.93k	0.1%
08-01-26	Thu	25.59	-0.59	205.49k	-2.3%
07-01-26	Wed	26.18	0.04	80.25k	0.2%
06-01-26	Tue	26.14	0.04	88.17k	0.2%
05-01-26	Mon	26.1	0.03	60.09k	0.1%
02-01-26	Fri	26.07	0.42	70.28k	1.6%
01-01-26	Thu	25.65	-0.02	64.33k	-0.1%
31-12-25	Wed	25.67	-0.23	81.96k	-0.9%
30-12-25	Tue	25.9	-0.17	76.01k	-0.7%
29-12-25	Mon	26.07	-0.56	47.72k	-2.1%
26-12-25	Fri	26.63	0.58	56.23k	2.2%
24-12-25	Wed	26.05	0.04	33.86k	0.2%
23-12-25	Tue	26.01	0.01	55.28k	0.0%
22-12-25	Mon	26	-0.11	63.67k	-0.4%
19-12-25	Fri	26.11	-0.16	79.95k	-0.6%
18-12-25	Thu	26.27	-0.45	56.42k	-1.7%
17-12-25	Wed	26.72	-0.19	41.71k	-0.7%
16-12-25	Tue	26.91	-0.3	140.61k	-1.1%
15-12-25	Mon	27.21	0.47	81.84k	1.8%
12-12-25	Fri	26.74	0.6	121.52k	2.3%
11-12-25	Thu	26.14	0.85	139.98k	3.4%
10-12-25	Wed	25.29	-1.21	107.42k	-4.6%
09-12-25	Tue	26.5	-0.46	53.22k	-1.7%
08-12-25	Mon	26.96	-0.2	60.94k	-0.7%
05-12-25	Fri	27.16	0.18	103.21k	0.7%
04-12-25	Thu	26.98	-0.1	28.23k	-0.4%
03-12-25	Wed	27.08	-0.23	34.98k	-0.8%
02-12-25	Tue	27.31	0.04	61.31k	0.1%
01-12-25	Mon	27.27	-0.51	47.91k	-1.8%
28-11-25	Fri	27.78	1.17	104.26k	4.4%
27-11-25	Thu	26.61	-0.03	36.69k	-0.1%
26-11-25	Wed	26.64	-0.65	102.34k	-2.4%
25-11-25	Tue	27.29	-0.3	48.42k	-1.1%
24-11-25	Mon	27.59	-0.41	57.68k	-1.5%
21-11-25	Fri	28	0.47	82.87k	1.7%
20-11-25	Thu	27.53	-0.22	65.13k	-0.8%
19-11-25	Wed	27.75	-0.19	80.51k	-0.7%
18-11-25	Tue	27.94	0.56	104.92k	2.0%
17-11-25	Mon	27.38	-0.41	103.69k	-1.5%
14-11-25	Fri	27.79	-1.18	351.06k	-4.1%
13-11-25	Thu	28.97	-0.48	110.93k	-1.6%
12-11-25	Wed	29.45	-0.04	248.22k	-0.1%
11-11-25	Tue	29.49	-0.89	194.89k	-2.9%
10-11-25	Mon	30.38	-0.27	48.74k	-0.9%
07-11-25	Fri	30.65	-0.31	62.21k	-1.0%
06-11-25	Thu	30.96	-0.24	73.43k	-0.8%
04-11-25	Tue	31.2	-0.05	41.68k	-0.2%
03-11-25	Mon	31.25	-0.06	44.69k	-0.2%
31-10-25	Fri	31.31	0.33	102.29k	1.1%
30-10-25	Thu	30.98	-0.28	37.85k	-0.9%
29-10-25	Wed	31.26	0.11	53.19k	0.4%
28-10-25	Tue	31.15	-0.19	45.44k	-0.6%
27-10-25	Mon	31.34	0.35	66.34k	1.1%
24-10-25	Fri	30.99	0.11	23.36k	0.4%
23-10-25	Thu	30.88	-0.03	44.13k	-0.1%
21-10-25	Tue	30.91	-0.33	63.89k	-1.1%
20-10-25	Mon	31.24	-0.06	44.9k	-0.2%
17-10-25	Fri	31.3	0.13	44.17k	0.4%
16-10-25	Thu	31.17	-0.21	48.46k	-0.7%
15-10-25	Wed	31.38	-0.34	28.35k	-1.1%
14-10-25	Tue	31.72	0.53	57.21k	1.7%
13-10-25	Mon	31.19	-0.3	136.97k	-1.0%
10-10-25	Fri	31.49	-0.34	152.1k	-1.1%
09-10-25	Thu	31.83	0.96	149.69k	3.1%
08-10-25	Wed	30.87	-0.79	201.69k	-2.5%
07-10-25	Tue	31.66	0.53	51.15k	1.7%
06-10-25	Mon	31.13	0.31	43.24k	1.0%
03-10-25	Fri	30.82	-0.17	50.49k	-0.5%
01-10-25	Wed	30.99	-0.29	66.44k	-0.9%
30-09-25	Tue	31.28	-0.39	57.73k	-1.2%
29-09-25	Mon	31.67	-0.36	54.48k	-1.1%
26-09-25	Fri	32.03	-0.23	59.02k	-0.7%
25-09-25	Thu	32.26	-0.31	72.21k	-1.0%
24-09-25	Wed	32.57	-0.65	67.48k	-2.0%
23-09-25	Tue	33.22	0.23	57.53k	0.7%
22-09-25	Mon	32.99	0.3	111.8k	0.9%
19-09-25	Fri	32.69	0.31	54.16k	1.0%
18-09-25	Thu	32.38	0.05	62.98k	0.2%
17-09-25	Wed	32.33	-0.07	61.08k	-0.2%
16-09-25	Tue	32.4	-0.41	100.76k	-1.2%
15-09-25	Mon	32.81	0.69	109.19k	2.2%
12-09-25	Fri	32.51	0.3	136.33k	0.9%
11-09-25	Thu	31.82	-1.16	383.91k	-3.5%
10-09-25	Wed	32.98	-0.88	135.01k	-2.6%
09-09-25	Tue	33.86	0.06	81.17k	0.2%
08-09-25	Mon	33.8	-0.83	85.58k	-2.4%
05-09-25	Fri	34.63	0.13	115.93k	0.4%
04-09-25	Thu	34.5	1.23	902.26k	3.7%
03-09-25	Wed	33.27	1.11	100.6k	3.5%
02-09-25	Tue	32.16	0.35	76.48k	1.1%
01-09-25	Mon	31.81	-0.4	43.08k	-1.2%
29-08-25	Fri	32.21	-0.51	109.08k	-1.6%
28-08-25	Thu	32.72	-0.09	87.5k	-0.3%
26-08-25	Tue	32.81	0.13	59.29k	0.4%
25-08-25	Mon	32.68	-0.06	81.09k	-0.2%
22-08-25	Fri	32.74	1.87	146.85k	6.1%
21-08-25	Thu	30.87	-0.14	129.07k	-0.5%
20-08-25	Wed	31.01	0.05	124.31k	0.2%
19-08-25	Tue	30.96	-0.6	96.62k	-1.9%
18-08-25	Mon	31.56	-0.07	96.15k	-0.2%
14-08-25	Thu	31.63	0.12	122.27k	0.4%
13-08-25	Wed	31.51	0.37	71.46k	1.2%
12-08-25	Tue	31.14	-0.81	167.45k	-2.5%
11-08-25	Mon	31.95	-0.33	90.8k	-1.0%
08-08-25	Fri	32.28	-0.16	53.5k	-0.5%
07-08-25	Thu	32.44	0.12	85.72k	0.4%
06-08-25	Wed	32.32	-0.24	71.22k	-0.7%
05-08-25	Tue	32.56	-0.19	98.76k	-0.6%
04-08-25	Mon	32.75	-0.74	81.56k	-2.2%
01-08-25	Fri	33.49	0.24	56.05k	0.7%
31-07-25	Thu	33.25	-0.36	147.55k	-1.1%
30-07-25	Wed	33.61	-1.17	147.23k	-3.4%
29-07-25	Tue	34.78	-0.31	93.74k	-0.9%
28-07-25	Mon	35.09	0.25	77k	0.7%
25-07-25	Fri	34.84	-0.08	58.23k	-0.2%
24-07-25	Thu	34.92	0.29	101.31k	0.8%
23-07-25	Wed	34.63	-0.21	83.29k	-0.6%
22-07-25	Tue	34.84	-0.22	95.46k	-0.6%