KCP Sugar and Industries Corp Ltd (KCPS)

KCPS
🏛️ Inde →
31.28
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 27.00 27.25 26.30 26.50 0.8M
2021-12-30 28.10 28.25 26.65 26.80 1.1M
2021-12-29 25.70 29.35 25.50 27.55 3.8M
2021-12-28 23.60 26.60 23.55 25.55 2.7M
2021-12-27 22.55 25.90 21.90 23.50 0.3M
2021-12-24 23.50 23.65 22.75 22.85 0.2M
2021-12-23 23.45 24.20 23.20 23.50 0.3M
2021-12-22 22.00 24.10 21.85 23.40 0.5M
2021-12-21 21.95 22.65 21.60 21.80 0.2M
2021-12-20 23.20 23.20 21.15 21.60 0.4M
2021-12-17 24.45 24.85 22.95 23.05 0.3M
2021-12-16 25.00 25.90 23.45 24.25 0.7M
2021-12-15 22.30 26.50 22.10 24.85 5.4M
2021-12-14 22.50 22.80 22.20 22.55 0.2M
2021-12-13 23.70 24.15 21.15 22.75 0.5M
2021-12-10 23.45 23.85 22.60 23.45 0.7M
2021-12-09 22.15 24.70 21.55 23.50 1.2M
2021-12-08 21.60 22.20 21.55 21.90 0.3M
2021-12-07 20.50 21.75 20.45 21.55 0.3M
2021-12-06 21.25 21.25 20.40 20.50 0.1M
2021-12-03 20.95 21.40 20.75 20.95 0.2M
2021-12-02 21.25 21.25 20.30 20.95 0.2M
2021-12-01 19.50 21.15 19.40 21.00 0.7M
2021-11-30 19.85 20.15 19.00 19.25 0.1M
2021-11-29 20.40 20.40 19.30 19.35 0.2M
2021-11-26 21.45 21.45 20.30 20.45 0.1M
2021-11-25 21.50 21.50 20.75 21.15 0.1M
2021-11-24 20.55 21.75 20.55 21.30 0.2M
2021-11-23 20.20 20.80 19.60 20.55 0.2M
2021-11-22 21.20 21.20 19.80 20.25 0.2M
2021-11-18 21.75 21.75 20.65 21.20 0.1M
2021-11-17 22.05 22.20 21.20 21.25 0.2M
2021-11-16 22.00 22.60 21.70 21.85 0.1M
2021-11-15 22.50 22.50 21.50 21.75 0.2M
2021-11-12 22.75 22.90 22.05 22.30 0.1M
2021-11-11 24.00 24.00 22.60 22.75 0.5M
2021-11-10 21.35 23.70 21.30 23.70 1.0M
2021-11-09 22.00 22.15 21.25 21.55 0.2M
2021-11-08 22.00 22.20 21.65 21.90 0.1M
2021-11-04 21.45 22.15 21.25 21.90 0.1M
2021-11-03 21.55 21.65 21.20 21.30 0.2M
2021-11-02 21.15 21.90 20.85 21.45 0.4M
2021-11-01 20.95 21.10 20.60 20.80 0.2M
2021-10-29 21.00 21.30 20.30 20.80 0.2M
2021-10-28 21.65 21.65 21.00 21.10 0.1M
2021-10-27 21.75 22.00 21.35 21.40 0.1M
2021-10-26 21.15 22.10 21.15 21.80 0.2M
2021-10-25 21.80 21.80 19.40 21.15 0.2M
2021-10-22 21.60 21.90 21.10 21.45 0.2M
2021-10-21 22.35 22.80 21.15 21.55 0.3M
2021-10-20 22.60 22.75 21.75 22.00 0.3M
2021-10-19 23.45 23.95 22.45 22.65 0.3M
2021-10-18 23.75 24.10 23.40 23.60 0.5M
2021-10-14 23.35 24.10 23.25 23.65 0.3M
2021-10-13 24.00 24.40 23.10 23.45 0.4M
2021-10-12 23.80 24.20 23.60 23.70 0.3M
2021-10-11 24.20 24.45 23.40 23.55 0.4M
2021-10-08 23.40 24.35 22.75 24.10 0.7M
2021-10-07 23.35 23.75 22.80 23.10 0.2M
2021-10-06 23.85 24.00 22.85 22.90 0.3M
2021-10-05 23.00 24.30 23.00 23.60 0.8M
2021-10-04 22.35 23.15 22.30 23.15 0.8M
2021-10-01 21.60 22.30 21.45 22.05 0.3M
2021-09-30 21.50 22.05 21.45 21.70 0.2M
2021-09-29 20.95 21.60 20.65 21.40 0.2M
2021-09-28 21.55 21.55 20.90 21.05 0.2M
2021-09-27 21.90 22.10 21.20 21.45 0.2M
2021-09-24 21.85 22.45 21.30 21.60 0.4M
2021-09-23 21.55 21.75 21.20 21.40 0.1M
2021-09-22 21.50 21.85 21.30 21.45 0.1M
2021-09-21 21.60 21.60 20.90 21.25 0.2M
2021-09-20 22.00 22.40 21.40 21.50 0.2M
2021-09-17 23.40 23.40 21.85 22.45 0.2M
2021-09-16 23.10 23.40 22.70 22.90 0.2M
2021-09-15 23.15 23.45 22.55 22.80 0.6M
2021-09-14 21.70 22.75 21.60 22.35 0.4M
2021-09-13 22.20 22.20 21.60 21.70 0.1M
2021-09-09 21.55 22.05 21.40 21.70 0.1M
2021-09-08 21.95 22.35 21.55 21.70 0.2M
2021-09-07 21.95 22.30 21.70 21.85 0.1M
2021-09-06 22.50 22.50 21.70 21.85 0.2M
2021-09-03 22.60 22.90 22.15 22.20 0.2M
2021-09-02 22.50 22.85 22.40 22.50 0.1M
2021-09-01 23.15 23.15 22.25 22.50 0.1M
2021-08-31 22.95 23.60 22.65 22.80 0.2M
2021-08-30 23.00 23.05 22.50 22.60 0.1M
2021-08-27 23.20 23.20 22.30 22.60 0.2M
2021-08-26 23.20 23.90 22.70 22.95 0.3M
2021-08-25 22.45 23.25 22.15 23.20 0.4M
2021-08-24 21.40 22.40 20.60 22.15 0.4M
2021-08-23 23.00 23.10 21.60 21.60 0.1M
2021-08-20 22.60 23.40 22.25 22.70 0.3M
2021-08-18 24.05 24.10 22.95 23.05 0.3M
2021-08-17 24.25 24.65 23.90 24.10 0.4M
2021-08-16 24.10 24.75 23.55 23.70 0.2M
2021-08-13 24.00 24.30 23.90 23.95 0.2M
2021-08-12 23.80 24.60 23.00 24.00 0.4M
2021-08-11 22.70 23.55 22.45 23.55 0.6M
2021-08-10 23.45 23.85 22.45 22.45 0.3M
2021-08-09 24.40 25.20 23.45 23.60 0.2M
2021-08-06 23.05 24.20 23.05 24.20 0.2M
2021-08-05 24.00 24.15 22.90 23.05 0.5M
2021-08-04 25.25 25.25 23.80 24.10 0.5M
2021-08-03 25.65 25.75 24.80 25.00 0.4M
2021-08-02 26.20 26.30 25.40 25.60 0.3M
2021-07-30 26.35 26.35 25.65 25.95 0.3M
2021-07-29 25.85 26.75 25.60 26.30 0.9M
2021-07-28 26.75 27.00 25.60 25.75 0.6M
2021-07-27 26.35 27.45 26.00 26.85 1.2M
2021-07-26 26.30 27.00 25.85 26.15 0.5M
2021-07-23 27.20 27.30 26.00 26.40 0.4M
2021-07-22 27.90 28.10 26.80 27.05 0.4M
2021-07-20 28.60 28.60 27.10 27.25 0.7M
2021-07-19 27.00 28.65 26.50 28.45 1.7M
2021-07-16 28.00 28.40 27.20 27.30 0.5M
2021-07-15 29.35 29.50 28.00 28.10 0.7M
2021-07-14 30.00 30.60 28.85 29.00 0.7M
2021-07-13 32.00 32.35 29.60 30.25 2.2M
2021-07-12 31.15 31.15 30.00 31.15 1.2M
2021-07-09 28.55 29.70 28.20 29.70 1.0M
2021-07-08 26.40 29.05 26.40 28.30 1.7M
2021-07-07 28.00 28.50 27.70 27.70 0.9M
2021-07-06 32.15 32.15 29.15 29.15 3.7M
2021-07-05 30.10 30.65 29.55 30.65 1.2M
2021-07-02 28.45 29.20 27.90 29.20 2.5M
2021-07-01 27.20 27.90 26.70 27.85 2.0M
2021-06-30 29.00 29.00 26.45 26.60 3.5M
2021-06-29 27.80 27.80 27.80 27.80 0.5M
2021-06-28 25.60 26.50 25.60 26.50 1.2M
2021-06-25 25.30 25.90 24.60 25.25 1.6M
2021-06-24 24.25 25.30 23.80 25.15 1.7M
2021-06-23 24.85 25.20 23.80 24.10 0.4M
2021-06-22 24.50 25.70 24.40 24.60 0.5M
2021-06-21 22.95 24.50 22.50 24.50 0.5M
2021-06-18 24.50 24.75 23.15 23.35 0.5M
2021-06-17 24.40 25.25 23.75 24.35 0.4M
2021-06-16 25.55 25.85 24.35 24.55 0.7M
2021-06-15 27.00 27.00 25.15 25.50 0.8M
2021-06-14 26.35 27.00 24.90 26.00 1.0M
2021-06-11 27.80 28.35 26.05 26.20 1.7M
2021-06-10 26.85 27.80 26.50 27.40 1.6M
2021-06-09 26.95 28.00 25.85 26.50 2.5M
2021-06-08 26.40 27.40 23.90 26.70 4.4M
2021-06-07 23.25 25.15 23.25 25.15 2.1M
2021-06-04 22.30 23.70 22.10 22.90 1.0M
2021-06-03 21.40 22.40 21.20 22.20 1.0M
2021-06-02 20.90 21.15 20.65 20.80 0.3M
2021-06-01 20.85 21.00 20.10 20.65 0.3M
2021-05-31 20.70 21.35 20.70 20.85 0.3M
2021-05-28 21.30 21.35 20.50 20.65 0.2M
2021-05-27 21.70 22.00 21.00 21.10 0.4M
2021-05-26 21.65 22.25 21.30 21.45 0.3M
2021-05-25 20.80 22.40 20.70 21.50 0.5M
2021-05-24 20.35 21.35 20.20 20.65 0.6M
2021-05-21 21.80 21.80 20.85 21.00 0.6M
2021-05-20 22.20 22.65 21.75 21.95 0.3M
2021-05-19 22.70 23.70 22.35 22.45 1.0M
2021-05-18 23.40 23.45 22.50 22.85 0.4M
2021-05-17 22.05 23.85 21.65 23.20 1.1M
2021-05-14 23.80 23.90 21.40 22.00 0.7M
2021-05-12 24.90 25.20 23.25 23.50 1.1M
2021-05-11 24.50 25.70 24.05 24.65 2.7M
2021-05-10 22.90 25.00 22.80 24.95 4.4M
2021-05-07 23.70 23.70 22.60 22.75 1.6M
2021-05-06 23.40 23.70 22.10 22.65 1.0M
2021-05-05 22.70 24.35 22.20 23.55 2.7M
2021-05-04 24.90 25.35 21.65 22.40 7.6M
2021-05-03 17.65 21.15 17.65 21.15 4.6M
2021-04-30 16.70 18.90 16.45 17.65 3.7M
2021-04-29 15.60 17.70 15.50 17.00 2.8M
2021-04-28 15.20 16.35 15.15 15.90 1.1M
2021-04-27 15.20 15.35 15.05 15.10 0.2M
2021-04-26 15.60 15.65 15.10 15.20 0.3M
2021-04-23 15.20 15.80 15.05 15.10 0.5M
2021-04-22 14.75 15.40 14.75 15.30 0.3M
2021-04-20 15.20 15.50 14.75 14.85 0.4M
2021-04-19 15.05 15.40 14.90 14.95 0.3M
2021-04-16 15.65 16.30 15.50 15.60 0.7M
2021-04-15 14.95 15.95 14.85 15.50 1.1M
2021-04-13 14.90 15.30 14.70 14.95 0.2M
2021-04-12 15.55 15.55 14.60 14.70 0.2M
2021-04-09 15.80 16.30 15.50 15.75 0.7M
2021-04-08 15.20 15.95 15.20 15.70 0.5M
2021-04-07 15.00 15.35 14.85 15.15 0.2M
2021-04-06 15.00 15.15 14.80 14.90 0.1M
2021-04-05 15.15 15.15 14.65 14.90 0.2M
2021-04-01 14.95 15.25 14.80 15.10 0.2M
2021-03-31 14.95 14.95 14.65 14.70 0.2M
2021-03-30 15.05 15.05 14.60 14.75 0.1M
2021-03-26 15.00 15.30 14.85 14.90 0.5M
2021-03-25 15.15 15.65 14.80 15.05 0.5M
2021-03-24 15.25 15.50 15.00 15.10 0.3M
2021-03-23 15.20 15.45 15.00 15.10 0.2M
2021-03-22 15.50 15.50 15.10 15.20 0.2M
2021-03-19 15.25 15.50 14.85 15.40 0.3M
2021-03-18 15.65 16.25 15.20 15.40 0.4M
2021-03-17 16.00 16.05 15.30 15.40 0.2M
2021-03-16 15.85 16.10 15.60 15.90 0.2M
2021-03-15 16.35 16.35 15.60 15.85 0.3M
2021-03-12 16.50 16.75 16.15 16.20 0.3M
2021-03-10 16.70 17.00 16.20 16.40 0.2M
2021-03-09 17.00 17.50 16.55 16.75 0.4M
2021-03-08 16.85 17.35 16.55 16.95 0.8M
2021-03-05 17.55 18.00 16.15 16.65 1.6M
2021-03-04 16.80 17.40 16.60 16.90 1.2M
2021-03-03 16.25 17.55 16.25 17.20 1.9M
2021-03-02 16.10 16.80 15.95 16.25 0.6M
2021-03-01 16.15 16.25 15.75 16.05 0.4M
2021-02-26 15.60 16.40 15.15 15.90 0.5M
2021-02-25 16.00 16.15 15.50 15.80 0.2M
2021-02-24 16.80 16.85 15.95 16.05 0.6M
2021-02-23 15.35 15.90 15.20 15.60 0.3M
2021-02-22 15.40 15.40 14.95 15.05 0.2M
2021-02-19 15.60 15.75 15.30 15.35 0.2M
2021-02-18 15.55 16.10 15.45 15.70 0.7M
2021-02-17 15.40 15.85 15.30 15.45 0.2M
2021-02-16 15.25 15.60 15.20 15.35 0.1M
2021-02-15 15.75 15.85 15.45 15.55 0.1M
2021-02-12 15.80 16.05 15.50 15.75 0.1M
2021-02-11 16.10 16.50 15.60 15.75 0.5M
2021-02-10 15.10 15.80 15.10 15.40 0.2M
2021-02-09 15.55 15.55 15.10 15.15 0.2M
2021-02-08 16.15 16.15 15.40 15.50 0.3M
2021-02-05 15.50 16.10 15.30 16.05 0.4M
2021-02-04 15.45 15.60 15.30 15.45 0.1M
2021-02-03 15.10 15.65 15.10 15.40 0.1M
2021-02-02 15.50 15.65 15.05 15.15 0.2M
2021-02-01 15.20 15.55 15.00 15.40 0.1M
2021-01-29 15.30 15.50 15.15 15.20 0.1M
2021-01-28 15.40 15.50 15.10 15.25 0.1M
2021-01-27 15.75 15.75 15.25 15.40 0.1M
2021-01-25 15.90 16.10 15.45 15.55 0.1M
2021-01-22 15.95 16.25 15.75 15.80 0.1M
2021-01-21 16.50 16.60 16.05 16.15 0.2M
2021-01-20 16.60 16.75 16.35 16.45 0.1M
2021-01-19 16.50 16.60 16.25 16.40 0.1M
2021-01-18 16.55 16.55 16.00 16.15 0.2M
2021-01-15 16.80 17.00 16.35 16.45 0.2M
2021-01-14 16.85 16.95 16.60 16.70 0.1M
2021-01-13 16.80 17.50 16.70 16.80 0.7M
2021-01-12 16.85 17.20 16.60 16.75 0.2M
2021-01-11 16.85 17.15 16.65 16.75 0.3M
2021-01-08 17.65 17.75 16.70 17.00 0.4M
2021-01-07 17.90 18.00 17.35 17.45 0.4M
2021-01-06 17.35 17.95 17.30 17.80 0.9M
2021-01-05 17.70 17.85 17.20 17.25 0.6M
2021-01-04 17.00 18.45 16.35 17.85 4.1M
2021-01-01 16.45 16.55 16.10 16.25 0.1M