Price Data Selection & Download
KCP Sugar & Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine KCPSUGIND quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹94.00
April 04, 2006
NSE Exchange
Share Price All Time Low
₹1.89
April 23, 2003
NSE Exchange
Highest Volume Trading Day
14,768,358
July 11, 2024 • ₹54.50
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
KCPSUGIND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹24.50 | ₹24.92 | ₹24.20 | ₹24.62 | 113,777 |
| 2026-05-26 | ₹24.85 | ₹24.85 | ₹24.00 | ₹24.57 | 46,914 |
| 2026-05-25 | ₹23.91 | ₹24.64 | ₹23.91 | ₹24.46 | 37,847 |
| 2026-05-22 | ₹24.34 | ₹24.68 | ₹24.00 | ₹24.15 | 43,261 |
| 2026-05-21 | ₹24.67 | ₹24.67 | ₹24.21 | ₹24.34 | 57,055 |
| 2026-05-20 | ₹24.30 | ₹24.69 | ₹24.05 | ₹24.18 | 58,162 |
| 2026-05-19 | ₹23.99 | ₹24.46 | ₹23.82 | ₹24.31 | 50,111 |
| 2026-05-18 | ₹24.65 | ₹24.65 | ₹23.47 | ₹23.70 | 124,016 |
| 2026-05-15 | ₹24.75 | ₹25.00 | ₹24.37 | ₹24.65 | 93,764 |
| 2026-05-14 | ₹25.22 | ₹25.39 | ₹24.41 | ₹24.76 | 207,013 |
| 2026-05-13 | ₹25.62 | ₹26.37 | ₹24.60 | ₹25.24 | 162,565 |
| 2026-05-12 | ₹26.16 | ₹26.49 | ₹25.51 | ₹25.74 | 133,678 |
| 2026-05-11 | ₹26.89 | ₹26.98 | ₹26.00 | ₹26.37 | 156,852 |
| 2026-05-08 | ₹27.48 | ₹27.48 | ₹26.58 | ₹26.98 | 91,810 |
| 2026-05-07 | ₹26.68 | ₹27.80 | ₹26.52 | ₹27.06 | 165,623 |
| 2026-05-06 | ₹27.01 | ₹27.01 | ₹26.36 | ₹26.85 | 131,022 |
| 2026-05-05 | ₹25.87 | ₹27.39 | ₹25.87 | ₹26.75 | 387,097 |
| 2026-05-04 | ₹27.39 | ₹27.42 | ₹26.02 | ₹26.16 | 294,027 |
| 2026-04-30 | ₹26.09 | ₹27.75 | ₹26.08 | ₹26.77 | 545,968 |
| 2026-04-29 | ₹25.85 | ₹26.70 | ₹25.61 | ₹26.19 | 160,261 |
| 2026-04-28 | ₹26.15 | ₹26.15 | ₹25.38 | ₹25.50 | 86,506 |
| 2026-04-27 | ₹25.42 | ₹26.09 | ₹25.42 | ₹25.88 | 80,236 |
| 2026-04-24 | ₹27.24 | ₹27.24 | ₹24.91 | ₹25.42 | 219,102 |
| 2026-04-23 | ₹27.03 | ₹27.83 | ₹26.66 | ₹26.86 | 430,405 |
| 2026-04-22 | ₹26.30 | ₹27.40 | ₹25.70 | ₹27.07 | 212,030 |
| 2026-04-21 | ₹26.60 | ₹26.60 | ₹25.56 | ₹25.84 | 82,213 |
| 2026-04-20 | ₹26.80 | ₹26.80 | ₹25.72 | ₹26.13 | 164,698 |
| 2026-04-17 | ₹26.04 | ₹26.98 | ₹26.04 | ₹26.50 | 80,256 |
| 2026-04-16 | ₹26.40 | ₹26.75 | ₹25.83 | ₹26.32 | 149,117 |
| 2026-04-15 | ₹26.10 | ₹26.50 | ₹25.79 | ₹26.27 | 120,938 |
| 2026-04-13 | ₹24.42 | ₹25.69 | ₹24.25 | ₹25.49 | 196,397 |
| 2026-04-10 | ₹24.80 | ₹24.90 | ₹24.39 | ₹24.65 | 133,181 |
| 2026-04-09 | ₹24.95 | ₹24.95 | ₹24.24 | ₹24.32 | 74,622 |
| 2026-04-08 | ₹24.99 | ₹24.99 | ₹23.97 | ₹24.79 | 182,643 |
| 2026-04-07 | ₹24.99 | ₹25.20 | ₹24.02 | ₹24.38 | 108,183 |
| 2026-04-06 | ₹24.20 | ₹24.80 | ₹23.95 | ₹24.60 | 149,856 |
| 2026-04-02 | ₹23.90 | ₹24.41 | ₹23.10 | ₹24.06 | 158,911 |
| 2026-04-01 | ₹23.31 | ₹24.25 | ₹23.31 | ₹23.96 | 136,257 |
| 2026-03-30 | ₹23.59 | ₹24.80 | ₹22.80 | ₹23.26 | 480,515 |
| 2026-03-27 | ₹23.03 | ₹23.80 | ₹22.80 | ₹23.47 | 438,229 |
| 2026-03-25 | ₹22.95 | ₹23.79 | ₹22.77 | ₹23.14 | 261,101 |
| 2026-03-24 | ₹23.60 | ₹23.60 | ₹22.50 | ₹22.70 | 144,132 |
| 2026-03-23 | ₹24.15 | ₹24.15 | ₹22.70 | ₹23.01 | 212,036 |
| 2026-03-20 | ₹24.00 | ₹24.90 | ₹23.45 | ₹23.82 | 459,951 |
| 2026-03-19 | ₹22.80 | ₹23.90 | ₹22.70 | ₹23.31 | 287,842 |
| 2026-03-18 | ₹22.99 | ₹23.55 | ₹22.68 | ₹23.23 | 225,354 |
| 2026-03-17 | ₹23.00 | ₹23.36 | ₹22.25 | ₹22.68 | 273,207 |
| 2026-03-16 | ₹23.10 | ₹23.40 | ₹22.33 | ₹22.84 | 218,520 |
| 2026-03-13 | ₹24.00 | ₹24.00 | ₹23.30 | ₹23.40 | 173,601 |
| 2026-03-12 | ₹23.58 | ₹24.17 | ₹23.57 | ₹24.02 | 179,707 |
| 2026-03-11 | ₹23.30 | ₹24.02 | ₹22.83 | ₹23.56 | 330,942 |
| 2026-03-10 | ₹23.35 | ₹23.35 | ₹22.40 | ₹22.98 | 130,762 |
| 2026-03-09 | ₹22.23 | ₹23.50 | ₹22.23 | ₹22.74 | 284,715 |
| 2026-03-06 | ₹22.51 | ₹23.22 | ₹22.06 | ₹22.68 | 174,832 |
| 2026-03-05 | ₹23.17 | ₹23.90 | ₹22.56 | ₹22.92 | 221,258 |
| 2026-03-04 | ₹22.25 | ₹24.28 | ₹22.20 | ₹23.17 | 563,633 |
| 2026-03-02 | ₹22.50 | ₹22.99 | ₹22.25 | ₹22.56 | 114,802 |
| 2026-02-27 | ₹22.94 | ₹23.43 | ₹22.60 | ₹23.15 | 206,896 |
| 2026-02-26 | ₹22.05 | ₹22.90 | ₹22.05 | ₹22.58 | 121,274 |
| 2026-02-25 | ₹22.07 | ₹22.68 | ₹22.01 | ₹22.04 | 116,606 |
| 2026-02-24 | ₹21.90 | ₹22.54 | ₹21.90 | ₹22.27 | 135,109 |
| 2026-02-23 | ₹22.60 | ₹22.60 | ₹21.75 | ₹22.19 | 217,662 |
| 2026-02-20 | ₹22.22 | ₹22.70 | ₹21.79 | ₹22.48 | 118,878 |
| 2026-02-19 | ₹23.00 | ₹23.06 | ₹21.75 | ₹22.02 | 208,718 |
| 2026-02-18 | ₹23.25 | ₹23.46 | ₹22.86 | ₹23.09 | 61,486 |
| 2026-02-17 | ₹22.80 | ₹23.11 | ₹22.55 | ₹22.96 | 117,017 |
| 2026-02-16 | ₹22.49 | ₹23.00 | ₹22.29 | ₹22.63 | 103,796 |
| 2026-02-13 | ₹22.98 | ₹22.98 | ₹21.91 | ₹22.14 | 176,006 |
| 2026-02-12 | ₹23.50 | ₹23.50 | ₹22.80 | ₹22.88 | 117,337 |
| 2026-02-11 | ₹23.50 | ₹23.70 | ₹23.00 | ₹23.21 | 112,362 |
| 2026-02-10 | ₹23.00 | ₹23.47 | ₹22.29 | ₹23.36 | 231,185 |
| 2026-02-09 | ₹22.15 | ₹22.91 | ₹22.15 | ₹22.75 | 94,534 |
| 2026-02-06 | ₹22.19 | ₹22.65 | ₹21.94 | ₹22.31 | 96,475 |
| 2026-02-05 | ₹23.25 | ₹23.58 | ₹21.75 | ₹22.19 | 251,339 |
| 2026-02-04 | ₹23.00 | ₹23.37 | ₹22.88 | ₹23.02 | 99,337 |
| 2026-02-03 | ₹23.15 | ₹23.51 | ₹22.85 | ₹22.94 | 53,572 |
| 2026-02-02 | ₹22.99 | ₹23.03 | ₹22.17 | ₹22.82 | 55,902 |
| 2026-02-01 | ₹23.47 | ₹23.47 | ₹22.58 | ₹22.88 | 63,308 |
| 2026-01-30 | ₹23.21 | ₹23.21 | ₹22.46 | ₹22.73 | 165,521 |
| 2026-01-29 | ₹22.80 | ₹23.40 | ₹22.25 | ₹22.85 | 119,218 |
| 2026-01-28 | ₹22.10 | ₹22.94 | ₹22.10 | ₹22.59 | 87,826 |
| 2026-01-27 | ₹22.86 | ₹23.38 | ₹22.26 | ₹22.39 | 183,664 |
| 2026-01-23 | ₹24.15 | ₹24.15 | ₹22.82 | ₹23.16 | 43,822 |
| 2026-01-22 | ₹22.51 | ₹23.90 | ₹22.51 | ₹23.63 | 79,057 |
| 2026-01-21 | ₹23.00 | ₹23.26 | ₹22.31 | ₹22.51 | 111,384 |
| 2026-01-20 | ₹24.10 | ₹24.10 | ₹22.85 | ₹23.01 | 109,456 |
| 2026-01-19 | ₹24.15 | ₹24.51 | ₹23.76 | ₹23.83 | 123,909 |
| 2026-01-16 | ₹24.81 | ₹25.70 | ₹24.12 | ₹24.29 | 89,194 |
| 2026-01-14 | ₹24.95 | ₹25.36 | ₹24.50 | ₹25.18 | 40,533 |
| 2026-01-13 | ₹24.63 | ₹25.20 | ₹24.50 | ₹24.70 | 49,639 |
| 2026-01-12 | ₹25.15 | ₹25.15 | ₹24.01 | ₹24.59 | 123,232 |
| 2026-01-09 | ₹25.65 | ₹25.75 | ₹25.10 | ₹25.15 | 80,680 |
| 2026-01-08 | ₹25.89 | ₹25.89 | ₹25.15 | ₹25.35 | 85,727 |
| 2026-01-07 | ₹25.59 | ₹26.07 | ₹25.50 | ₹25.61 | 76,929 |
| 2026-01-06 | ₹26.18 | ₹26.18 | ₹25.00 | ₹25.59 | 205,494 |
| 2026-01-05 | ₹26.14 | ₹26.32 | ₹25.80 | ₹26.18 | 80,249 |
| 2026-01-02 | ₹26.39 | ₹26.40 | ₹25.80 | ₹26.14 | 88,172 |
| 2026-01-01 | ₹25.76 | ₹26.30 | ₹25.71 | ₹26.10 | 60,094 |
KCP Sugar & Industries Share Price Performance Analysis (Jan 2003 - May 2026)
KCPSUGIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.67%
₹26.10 → ₹24.62
Year to Date
Price Volatility
6.05%
Low Volatility
Year to Date
Average Daily Volume
160,858
Year to Date Average
NSE Exchange
KCP Sugar & Industries Share Price History – Frequently Asked Questions
Common questions about KCPSUGIND historical data and records. For live price, key ratios and fundamentals, see KCP Sugar & Industries stock price NSE.
What is the all-time high share price of KCP Sugar & Industries (KCPSUGIND)?
The all-time high share price of KCP Sugar & Industries was ₹94.0 recorded on April 04, 2006 on the NSE exchange.
What is the all-time low share price of KCP Sugar & Industries (KCPSUGIND)?
The all-time low share price of KCP Sugar & Industries was ₹1.89 recorded on April 23, 2003 on the NSE exchange.
How can I download KCPSUGIND historical share price data?
You can download KCP Sugar & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KCPSUGIND shares?
The highest trading volume day for KCP Sugar & Industries was 14,768,358 shares traded on July 11, 2024 on the NSE exchange, with share price at ₹54.5.