KCP Sugar and Industries Corp Ltd

KCPS
🏛️ 印度 →
31.54
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 30.11 30.95 30.11 30.95 1.0K
09:20 30.95 30.95 30.95 30.95 0.1K
09:45 31.39 31.39 31.39 31.39 0.9K
09:55 31.14 31.14 31.14 31.14 0.0K
10:55 30.81 30.81 30.81 30.81 0.2K
11:55 31.12 31.12 30.99 30.99 0.1K
12:25 31.00 31.00 30.99 30.99 0.3K
13:15 31.11 31.11 31.11 31.11 0.3K
13:55 30.95 30.95 30.95 30.95 0.2K
14:30 30.96 30.96 30.91 30.91 0.4K
15:20 31.24 31.24 31.24 31.24 0.0K
15:25 31.24 31.24 31.24 31.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 31.39 31.54 31.15 31.54 0.0M
2025-10-01 30.51 31.39 30.11 31.24 0.0M
2025-09-30 31.10 31.17 30.95 30.99 0.0M
2025-09-29 31.25 31.38 30.90 31.00 0.0M
2025-09-26 31.55 31.68 31.06 31.28 0.0M
2025-09-25 32.00 32.08 31.58 31.77 0.0M
2025-09-24 32.98 32.98 31.87 32.00 0.0M
2025-09-23 32.06 32.67 32.00 32.36 0.0M
2025-09-22 32.90 33.35 32.47 32.57 0.0M
2025-09-19 32.50 33.54 32.50 33.16 0.0M
2025-09-18 32.21 33.92 32.21 32.96 0.0M
2025-09-17 32.19 32.93 32.19 32.73 0.0M
2025-09-16 32.35 32.67 31.81 32.47 0.0M
2025-09-15 33.44 33.44 32.15 32.38 0.0M
2025-09-12 32.78 33.32 32.35 32.47 0.0M
2025-09-11 32.00 33.14 32.00 32.78 0.0M
2025-09-10 32.84 32.84 31.94 32.55 0.0M
2025-09-09 32.50 33.14 31.41 31.87 0.0M
2025-09-08 33.76 34.08 32.00 32.97 0.0M
2025-09-05 33.15 34.43 33.15 33.76 0.0M
2025-09-04 34.66 34.81 33.64 33.81 0.0M
2025-09-03 34.94 34.99 34.08 34.66 0.0M
2025-09-02 34.22 36.90 34.16 34.40 0.2M
2025-09-01 32.68 33.75 32.29 33.41 0.0M
2025-08-29 31.68 32.53 31.47 32.07 0.0M
2025-08-28 32.01 32.27 31.50 31.67 0.0M
2025-08-26 32.11 32.24 31.40 32.09 0.0M
2025-08-25 33.47 33.47 32.51 32.58 0.0M
2025-08-22 31.59 32.94 31.59 32.80 0.0M
2025-08-21 32.84 33.03 32.06 32.52 0.0M
2025-08-20 31.55 32.84 30.87 32.61 0.0M
2025-08-19 31.33 31.33 30.50 30.89 0.0M
2025-08-18 30.81 31.45 30.75 31.03 0.0M
2025-08-14 31.08 32.06 30.61 30.81 0.0M
2025-08-13 31.77 32.20 31.22 31.54 0.0M
2025-08-12 32.88 32.89 31.46 31.82 0.0M
2025-08-11 31.02 31.78 31.02 31.73 0.0M
2025-08-08 31.43 32.40 30.90 31.46 0.0M
2025-08-07 31.45 32.09 31.45 31.98 0.0M
2025-08-06 33.38 33.38 32.00 32.26 0.0M
2025-08-05 32.60 32.78 32.26 32.53 0.0M
2025-08-04 32.25 32.63 32.25 32.30 0.0M
2025-08-01 32.90 33.99 32.50 32.60 0.0M
2025-07-31 33.29 33.29 32.40 32.79 0.0M
2025-07-30 33.01 33.72 33.01 33.56 0.0M
2025-07-29 33.50 33.72 32.70 33.37 0.0M
2025-07-28 34.50 34.75 33.53 33.62 0.0M
2025-07-25 35.88 35.88 34.52 34.67 0.0M
2025-07-24 34.86 35.26 34.83 35.00 0.0M
2025-07-23 35.68 35.68 34.63 34.76 0.0M
2025-07-22 34.90 35.10 34.70 34.90 0.0M
2025-07-21 34.80 34.99 34.50 34.67 0.0M
2025-07-18 34.51 35.10 34.50 34.87 0.0M
2025-07-17 35.70 35.70 34.93 35.05 0.0M
2025-07-16 35.07 35.65 34.86 35.02 0.0M
2025-07-15 35.32 35.60 34.80 35.08 0.0M
2025-07-14 34.81 35.55 34.75 35.01 0.0M
2025-07-11 35.84 35.97 34.50 35.10 0.0M
2025-07-10 35.63 35.96 35.39 35.84 0.0M
2025-07-09 35.11 36.06 35.11 35.56 0.0M
2025-07-08 36.21 36.26 35.51 35.68 0.0M
2025-07-07 35.07 37.13 35.07 36.21 0.0M
2025-07-04 36.06 36.53 35.71 35.88 0.0M
2025-07-03 38.15 38.15 36.15 36.43 0.0M
2025-07-02 35.07 36.80 35.07 36.53 0.0M
2025-07-01 36.08 36.40 35.04 35.54 0.0M
2025-06-30 36.02 36.24 35.82 36.13 0.0M
2025-06-27 36.46 36.62 36.06 36.09 0.0M
2025-06-26 36.73 36.81 35.97 36.35 0.0M
2025-06-25 35.83 37.00 35.83 36.73 0.0M
2025-06-24 35.39 35.73 35.28 35.66 0.0M
2025-06-23 34.03 35.05 34.03 34.65 0.0M
2025-06-20 34.59 35.00 34.38 34.72 0.0M
2025-06-19 35.02 35.34 34.11 34.38 0.0M
2025-06-18 34.67 35.50 34.23 35.21 0.0M
2025-06-17 35.49 35.69 35.05 35.09 0.0M
2025-06-16 35.78 36.30 35.00 35.49 0.0M
2025-06-13 35.50 36.30 35.26 36.17 0.0M
2025-06-12 37.98 37.98 36.13 36.24 0.0M
2025-06-11 36.70 38.45 36.64 36.91 0.0M
2025-06-10 37.26 37.71 36.00 37.00 0.0M
2025-06-09 36.25 37.55 36.25 36.90 0.0M
2025-06-06 36.40 36.83 36.20 36.74 0.0M
2025-06-05 35.91 37.49 35.91 36.35 0.0M
2025-06-04 36.30 36.54 35.59 36.42 0.0M
2025-06-03 36.25 37.19 36.25 36.43 0.0M
2025-06-02 36.03 37.50 36.03 36.72 0.0M
2025-05-30 38.90 38.90 36.55 36.73 0.0M
2025-05-29 38.02 38.53 36.51 36.98 0.1M
2025-05-28 39.74 40.49 39.25 39.96 0.0M
2025-05-27 39.25 39.61 39.00 39.25 0.0M
2025-05-26 39.03 39.75 38.96 39.25 0.0M
2025-05-23 38.03 39.80 37.81 39.38 0.0M
2025-05-22 38.38 38.82 38.15 38.36 0.0M
2025-05-21 36.15 38.81 36.15 38.51 0.0M
2025-05-20 40.69 40.69 38.01 38.20 0.0M
2025-05-19 37.58 40.50 37.58 40.11 0.1M
2025-05-16 37.33 37.83 36.72 37.57 0.0M
2025-05-15 37.64 38.00 37.21 37.33 0.0M
2025-05-14 36.03 37.20 36.03 36.89 0.0M
2025-05-13 35.64 35.98 35.18 35.66 0.0M
2025-05-12 35.05 35.45 34.54 35.18 0.0M
2025-05-09 31.00 33.79 31.00 33.55 0.0M
2025-05-08 34.06 34.26 32.00 32.13 0.0M
2025-05-07 31.00 34.40 31.00 33.52 0.0M
2025-05-06 35.80 35.80 32.87 33.17 0.0M
2025-05-05 35.39 35.39 34.96 35.09 0.0M
2025-05-02 35.30 35.87 35.08 35.27 0.0M
2025-04-30 35.68 35.92 35.35 35.41 0.0M
2025-04-29 36.72 37.31 35.85 36.01 0.0M
2025-04-28 35.11 36.54 35.11 36.18 0.0M
2025-04-25 37.01 38.16 36.00 36.88 0.0M
2025-04-24 37.14 39.43 35.00 38.56 0.0M
2025-04-23 37.46 37.85 36.57 37.10 0.0M
2025-04-22 36.79 38.15 36.66 37.38 0.0M
2025-04-21 36.64 37.26 36.64 36.90 0.0M
2025-04-17 37.59 37.59 36.51 36.64 0.0M
2025-04-16 36.19 37.30 35.52 36.80 0.0M
2025-04-15 34.51 36.46 34.51 36.05 0.0M
2025-04-11 35.02 35.11 34.71 34.77 0.0M
2025-04-09 35.00 35.32 34.00 34.40 0.0M
2025-04-08 33.88 35.68 33.88 35.24 0.0M
2025-04-07 31.11 34.18 31.00 33.51 0.0M
2025-04-04 35.06 35.85 35.01 35.30 0.0M
2025-04-03 35.60 36.28 35.11 36.16 0.0M
2025-04-02 35.77 35.90 34.80 35.35 0.0M
2025-04-01 34.01 35.84 34.01 35.77 0.0M
2025-03-28 35.33 35.33 34.10 34.28 0.0M
2025-03-27 36.27 36.27 34.20 34.55 0.0M
2025-03-26 36.75 36.75 35.17 35.56 0.0M
2025-03-25 38.45 38.45 35.61 35.91 0.0M
2025-03-24 37.06 37.83 36.64 36.70 0.0M
2025-03-21 37.67 37.77 36.00 37.31 0.0M
2025-03-20 38.24 38.24 36.46 36.83 0.0M
2025-03-19 35.60 37.42 35.60 37.08 0.0M
2025-03-18 34.99 35.90 34.67 35.41 0.0M
2025-03-17 36.90 36.90 34.29 34.63 0.0M
2025-03-13 33.80 37.32 33.80 35.56 0.1M
2025-03-12 35.48 35.48 33.77 34.11 0.0M
2025-03-11 32.95 34.70 32.95 34.47 0.0M
2025-03-10 37.44 37.44 34.45 34.76 0.0M
2025-03-07 37.29 37.86 36.00 36.72 0.0M
2025-03-06 35.51 37.02 35.41 36.52 0.0M
2025-03-05 32.52 34.84 32.52 34.53 0.0M
2025-03-04 31.81 34.05 31.81 32.91 0.0M
2025-03-03 35.48 35.48 31.72 32.67 0.0M
2025-02-28 34.44 34.80 33.21 33.73 0.0M
2025-02-27 35.30 35.45 34.90 35.04 0.0M
2025-02-25 36.87 36.87 35.71 35.92 0.0M
2025-02-24 38.23 38.23 35.70 36.15 0.0M
2025-02-21 37.30 38.00 36.40 37.82 0.0M
2025-02-20 35.97 37.50 34.84 36.83 0.0M
2025-02-19 33.78 36.00 33.48 35.57 0.0M
2025-02-18 34.75 34.75 32.88 33.12 0.0M
2025-02-17 36.17 36.17 33.96 34.79 0.0M
2025-02-14 36.94 36.94 34.67 35.49 0.0M
2025-02-13 36.79 36.92 35.50 36.10 0.0M
2025-02-12 37.29 37.29 34.70 35.99 0.0M
2025-02-11 37.50 37.50 36.00 36.53 0.1M
2025-02-10 41.92 41.92 38.44 39.50 0.0M
2025-02-07 40.56 41.74 40.34 41.06 0.0M
2025-02-06 40.52 41.77 40.52 41.21 0.0M
2025-02-05 41.00 42.20 40.16 41.39 0.0M
2025-02-04 41.48 41.48 40.00 40.18 0.0M
2025-02-03 41.70 41.70 40.00 40.19 0.0M
2025-02-01 42.48 42.79 41.03 41.16 0.0M
2025-01-31 39.65 41.88 39.65 41.47 0.0M
2025-01-30 40.80 41.11 40.29 40.56 0.0M
2025-01-29 40.20 41.50 39.33 40.78 0.0M
2025-01-28 40.05 40.25 38.71 39.41 0.0M
2025-01-27 42.99 42.99 39.53 40.00 0.0M
2025-01-24 44.16 44.16 41.84 42.19 0.0M
2025-01-23 44.35 44.35 42.69 43.30 0.0M
2025-01-22 46.24 46.24 42.61 43.59 0.1M
2025-01-21 47.37 47.37 45.01 45.20 0.0M
2025-01-20 46.99 47.86 46.17 46.44 0.1M
2025-01-17 43.00 45.64 42.06 45.26 0.0M
2025-01-16 41.51 43.59 41.51 43.04 0.0M
2025-01-15 43.31 43.31 41.21 41.64 0.0M
2025-01-14 38.07 43.61 38.07 43.00 0.1M
2025-01-13 40.68 40.85 38.60 38.74 0.0M
2025-01-10 42.50 42.50 40.25 40.68 0.0M
2025-01-09 43.68 44.07 42.08 42.47 0.0M
2025-01-08 44.68 44.68 43.11 43.68 0.0M
2025-01-07 43.60 44.29 43.11 43.80 0.0M
2025-01-06 46.04 46.05 43.20 43.54 0.0M
2025-01-03 46.50 46.50 45.66 45.98 0.0M
2025-01-02 45.00 46.50 44.73 45.60 0.0M
2025-01-01 47.48 47.48 44.68 45.54 0.0M