KCP share price history

NSE: KCPBSE: 590066Cement & Cement ProductsSmall Cap

KCP Limited · Face value ₹1 · Listed Apr 1997 on NSE, Dec 2006 on BSE

₹145.24₹2.21 (1.55%)BSE ₹144.80

Share price at the NSE close on 27 Oct 2026. Previous close ₹143.03.

27 Oct: open ₹141.94, high ₹146.00, low ₹141.24

52-week range of traded prices to 27 Oct 2026

₹125.00Low, 30 Mar 2026₹207.80High, 10 Nov 2025

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,872 Cr1,136th largest listed
P/E: 10.99
P/B: 1.05
Dividend yield: 0.69%
ROE: 10.3%
ROCE: 7.1%
Debt to equity: 0.29
Volume, NSE: 34,02752.5% delivered

KCP share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

KCP's share price is on record from 2 Jan 2007, when it closed at ₹25.30, to 27 Oct 2026. Its highest close was ₹271.31 on 24 Jul 2024 and its lowest ₹11.63 on 2 Dec 2008, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	145.24	−19.4%	182.96	125.60	180.50	188.10	125.00	3,76,53,161
2025	180.13	−22.1%	240.95	171.74	231.00	245.00	167.55	6,00,58,147
2024	231.09	+50.4%	271.31	150.80	153.90	281.79	147.75	23,70,21,166
2023	153.70	+35.0%	155.00	92.80	114.90	161.00	91.70	9,57,68,829
2022	113.85	−18.0%	144.40	101.00	139.90	149.40	98.50	5,52,62,148
2021	138.80	+90.9%	165.95	68.90	72.85	169.00	67.20	11,77,46,643
2020	72.70	+19.6%	76.05	37.55	60.60	77.95	35.00	10,88,94,328
2019	60.80	−33.7%	97.10	57.20	92.60	108.00	56.95	1,34,64,670
2018	91.65	−33.2%	161.10	82.20	137.30	171.20	81.00	2,92,56,138
2017	137.30	+63.6%	141.50	84.00	84.00	148.00	83.10	7,31,51,078
2016	83.90	+0.8%	114.20	59.35	83.00	115.80	58.10	5,84,30,238
2015	83.20	+7.9%	99.35	55.95	77.50	101.20	53.60	5,87,98,353
2014	77.10	+180.9%	77.10	26.85	27.30	77.50	26.35	2,55,71,010
2013	27.45	−39.2%	46.00	23.65	46.90	47.50	23.00	80,35,189
2012	45.15	+92.5%	46.35	23.60	23.25	46.85	23.25	2,24,08,128
2011	23.45	−34.4%	34.85	22.75	35.65	36.25	22.40	84,80,943
2010	35.75	+15.9%	36.48	26.10	31.50	39.94	25.80	3,15,14,104
2009	30.86	+115.0%	35.32	12.21	14.06	36.80	11.71	2,77,26,440
2008	14.35	−83.0%	82.78	11.63	86.50	86.70	11.15	1,81,49,040
2007	84.33	–	84.33	19.69	25.27	89.80	19.20	6,26,32,640

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	145.24	−5.8%	154.00	158.99	138.20	18,41,181
Sep 2026	154.15	−7.6%	166.20	170.50	153.21	22,54,834
Aug 2026	166.91	+3.3%	161.60	180.40	148.98	65,73,658
Jul 2026	161.57	−4.7%	169.01	176.10	161.00	23,35,413
Jun 2026	169.49	+3.0%	167.00	179.00	156.06	28,86,400
May 2026	164.53	−8.9%	178.90	186.50	156.50	33,98,906
Apr 2026	180.65	+43.8%	128.00	188.10	128.00	80,06,709
Mar 2026	125.60	−20.6%	156.93	163.20	125.00	51,66,735
Feb 2026	158.10	−10.3%	173.60	184.75	156.24	22,97,672
Jan 2026	176.26	−2.1%	180.50	182.62	159.01	28,91,653
Dec 2025	180.13	−1.6%	183.27	185.90	172.30	28,20,304
Nov 2025	183.09	−10.1%	202.81	207.80	175.00	38,97,835
Oct 2025	203.76	+4.8%	195.24	204.90	192.28	25,60,464
Sep 2025	194.46	−1.3%	197.73	212.20	190.00	32,11,188
Aug 2025	196.94	−3.0%	201.00	215.19	195.01	51,64,120
Jul 2025	203.00	−0.9%	205.00	229.32	196.25	66,88,619
Jun 2025	204.91	−3.1%	213.05	220.00	193.50	45,94,148
May 2025	211.37	+5.7%	200.73	230.00	185.40	56,27,678
Apr 2025	199.98	−0.6%	201.00	220.89	172.35	44,85,009
Mar 2025	201.27	+17.2%	171.51	211.41	169.42	75,56,855
Feb 2025	171.74	−18.0%	212.05	221.00	167.55	73,55,258
Jan 2025	209.41	−9.4%	231.00	245.00	189.20	60,96,669
Dec 2024	231.09	−6.5%	249.00	266.75	228.15	99,50,244
Nov 2024	247.07	+14.6%	217.50	251.80	210.01	1,18,13,330
Oct 2024	215.55	−14.1%	250.25	258.50	198.60	88,79,615
Sep 2024	250.81	+7.2%	234.00	263.80	226.52	1,52,75,805
Aug 2024	234.02	−5.9%	254.99	254.99	209.75	1,17,37,549
Jul 2024	248.71	+1.8%	244.90	281.79	229.60	2,62,16,579
Jun 2024	244.22	+39.5%	186.00	273.94	152.85	5,01,49,858
May 2024	175.05	−2.0%	179.30	191.00	155.05	97,13,399
Apr 2024	178.65	+2.8%	175.30	194.20	164.75	75,14,136
Mar 2024	173.80	−9.3%	192.65	197.80	154.00	1,13,19,059
Feb 2024	191.55	−2.2%	197.70	234.00	175.75	3,92,27,362
Jan 2024	195.95	+27.5%	153.90	198.60	147.75	3,52,24,230
Dec 2023	153.70	+3.9%	150.10	161.00	140.15	1,10,87,645
Nov 2023	147.90	+12.9%	131.00	153.70	128.30	1,44,54,641
Oct 2023	131.05	+10.0%	120.95	149.80	115.50	2,55,63,982
Sep 2023	119.15	+4.5%	114.10	132.15	112.80	90,54,696
Aug 2023	114.05	−1.0%	115.95	126.60	112.00	72,57,792
Jul 2023	115.25	+8.1%	106.50	118.00	106.45	56,72,548
Jun 2023	106.65	+4.2%	102.45	113.35	101.25	52,64,705
May 2023	102.40	−3.2%	106.90	109.00	99.30	37,79,522
Apr 2023	105.80	+2.2%	105.45	114.40	101.00	33,09,529
Mar 2023	103.50	+10.8%	95.90	104.60	91.70	52,36,161
Feb 2023	93.40	−10.0%	105.00	107.75	93.00	22,74,136
Jan 2023	103.75	−8.9%	114.90	116.00	100.40	28,13,472
Dec 2022	113.85	−6.9%	122.30	127.20	105.10	62,70,989
Nov 2022	122.30	+0.9%	122.40	137.40	118.10	91,19,879
Oct 2022	121.15	+11.4%	110.00	128.00	106.10	69,89,592
Sep 2022	108.75	−6.3%	116.00	126.00	105.00	34,43,971
Aug 2022	116.00	+5.7%	111.40	120.75	101.60	25,81,830
Jul 2022	109.75	+3.2%	106.95	114.80	101.95	17,11,261
Jun 2022	106.35	−3.9%	111.05	112.50	99.35	22,61,272
May 2022	110.70	−4.6%	115.00	115.90	98.50	38,69,164
Apr 2022	116.05	+0.2%	116.95	133.35	115.10	34,50,216
Mar 2022	115.85	+2.6%	113.05	123.60	101.50	43,95,974
Feb 2022	112.90	−16.1%	137.25	142.00	101.35	45,83,410
Jan 2022	134.55	−3.1%	139.90	149.40	121.35	65,84,590
Dec 2021	138.80	+9.5%	126.10	142.80	115.10	32,21,523
Nov 2021	126.80	−3.0%	133.00	146.45	122.60	48,31,635
Oct 2021	130.70	−3.6%	135.10	147.25	125.40	53,35,625
Sep 2021	135.60	−1.3%	138.00	152.30	134.00	39,97,192
Aug 2021	137.45	−14.7%	162.60	169.00	132.60	68,98,092
Jul 2021	161.15	+12.5%	143.90	167.30	142.05	1,43,44,265
Jun 2021	143.25	+36.6%	105.70	157.40	99.55	3,02,19,304
May 2021	104.85	+6.7%	97.85	114.55	97.70	1,04,71,316
Apr 2021	98.25	+17.3%	84.75	103.60	81.00	1,06,46,209
Mar 2021	83.75	+12.6%	75.55	89.40	75.55	1,18,88,043
Feb 2021	74.40	+7.1%	70.85	82.40	67.20	1,02,41,182
Jan 2021	69.50	−4.4%	72.85	77.85	68.20	56,52,257
Dec 2020	72.70	+3.0%	70.15	77.95	65.05	1,44,34,538
Nov 2020	70.60	+7.7%	65.60	72.70	63.40	85,48,494
Oct 2020	65.55	+10.2%	59.60	72.00	58.10	1,56,63,599
Sep 2020	59.50	+0.5%	59.00	66.25	56.25	71,38,813
Aug 2020	59.20	+3.5%	55.30	69.80	55.30	1,20,42,403
Jul 2020	57.20	+20.2%	48.10	60.65	46.60	2,08,22,313
Jun 2020	47.60	+21.7%	39.50	54.00	39.05	1,94,33,858
May 2020	39.10	−9.1%	43.55	50.00	35.90	24,23,042
Apr 2020	43.00	+0.5%	44.40	51.00	40.55	13,05,994
Mar 2020	42.80	−29.2%	60.75	62.10	35.00	45,11,991
Feb 2020	60.45	−5.8%	64.00	67.95	58.60	7,44,129
Jan 2020	64.15	+5.5%	60.60	73.30	60.20	18,25,154
Dec 2019	60.80	−2.2%	62.45	63.00	56.95	7,90,841
Nov 2019	62.15	−8.4%	68.00	69.80	57.80	10,25,984
Oct 2019	67.85	−1.2%	69.80	69.80	62.20	18,02,406
Sep 2019	68.70	−3.8%	71.95	78.75	68.05	9,47,768
Aug 2019	71.45	−1.0%	72.35	79.90	67.15	6,95,158
Jul 2019	72.20	−13.9%	84.00	85.00	69.10	9,41,569
Jun 2019	83.90	−8.6%	91.30	92.80	81.90	8,22,465
May 2019	91.75	+3.6%	88.00	96.50	82.70	12,17,114
Apr 2019	88.55	+1.0%	88.10	108.00	86.60	19,94,958
Mar 2019	87.70	+4.3%	84.00	97.90	81.65	13,47,143
Feb 2019	84.05	−3.9%	86.00	89.90	74.90	11,95,248
Jan 2019	87.50	−4.5%	92.60	92.60	80.65	6,84,016
Dec 2018	91.65	+1.7%	90.75	101.00	84.65	11,88,318
Nov 2018	90.15	−9.0%	99.10	103.35	88.25	8,21,468
Oct 2018	99.10	+19.9%	83.90	99.70	81.00	15,20,890
Sep 2018	82.65	−15.6%	98.75	99.00	81.00	27,91,322
Aug 2018	97.95	−6.7%	105.95	110.00	96.55	16,76,447
Jul 2018	105.00	+7.3%	98.70	117.00	92.30	28,31,153
Jun 2018	97.90	−17.4%	118.75	119.00	95.05	18,68,048
May 2018	118.50	−12.4%	135.35	136.85	118.10	10,76,827
Apr 2018	135.25	+3.9%	131.00	149.80	127.00	19,27,552
Mar 2018	130.20	+2.3%	128.90	134.75	109.00	30,97,319
Feb 2018	127.30	−12.2%	145.00	149.75	116.00	26,15,212
Jan 2018	144.95	+5.6%	137.30	171.20	136.75	78,41,582
Dec 2017	137.30	+6.6%	129.45	148.00	118.00	64,72,882
Nov 2017	128.80	+5.0%	123.95	131.40	118.00	37,95,380
Oct 2017	122.70	+7.5%	115.10	129.40	112.50	31,12,241
Sep 2017	114.10	−3.3%	121.80	129.10	107.60	71,80,785
Aug 2017	117.95	+14.0%	106.20	124.00	92.30	40,44,756
Jul 2017	103.45	−1.0%	106.00	113.95	102.90	30,49,913
Jun 2017	104.50	−5.1%	110.90	116.00	98.50	44,41,942
May 2017	110.15	−15.3%	129.15	135.40	97.80	75,72,199
Apr 2017	130.00	+25.4%	104.55	137.70	104.55	1,19,22,571
Mar 2017	103.70	−1.2%	104.70	107.50	97.20	60,47,240
Feb 2017	105.00	+25.0%	83.10	110.00	83.10	1,21,61,958
Jan 2017	84.00	+0.1%	84.00	93.50	83.80	33,49,211
Dec 2016	83.90	−5.3%	88.55	91.00	80.00	10,86,960
Nov 2016	88.55	−19.4%	110.50	112.80	78.85	33,28,312
Oct 2016	109.85	+2.1%	109.10	115.80	104.00	46,00,273
Sep 2016	107.60	+12.4%	96.20	109.40	93.00	53,56,490
Aug 2016	95.70	−5.3%	101.50	104.30	87.75	57,12,485
Jul 2016	101.05	+6.5%	95.50	107.50	90.60	86,20,050
Jun 2016	94.90	+21.3%	79.50	99.00	77.25	1,04,20,443
May 2016	78.25	−7.6%	84.65	87.50	76.25	27,40,102
Apr 2016	84.65	+2.2%	82.50	92.90	81.55	31,95,725
Mar 2016	82.80	+39.5%	60.45	87.05	59.35	41,50,531
Feb 2016	59.35	−15.5%	71.90	71.90	58.10	56,10,707
Jan 2016	70.25	−15.6%	83.00	85.75	65.05	36,08,160
Dec 2015	83.20	−2.6%	84.80	93.40	76.60	67,33,807
Nov 2015	85.45	−8.0%	94.00	97.70	80.00	65,60,912
Oct 2015	92.85	+32.9%	70.90	101.20	69.25	2,27,67,347
Sep 2015	69.85	−0.4%	69.65	73.70	65.10	21,47,383
Aug 2015	70.10	−0.1%	70.00	83.00	65.00	78,32,257
Jul 2015	70.15	+16.0%	61.20	76.20	60.60	16,30,322
Jun 2015	60.50	−4.5%	63.00	68.95	58.00	7,60,416
May 2015	63.35	+3.9%	60.40	69.50	57.40	16,73,025
Apr 2015	60.95	+3.1%	59.00	71.30	57.10	11,29,468
Mar 2015	59.10	−9.8%	68.20	71.90	53.60	14,00,340
Feb 2015	65.55	−11.0%	73.10	76.20	60.25	27,66,797
Jan 2015	73.65	−4.5%	77.50	86.90	67.85	33,96,279
Dec 2014	77.10	+28.0%	60.00	77.50	57.45	40,89,920
Nov 2014	60.25	+19.8%	50.00	66.90	49.25	29,87,496
Oct 2014	50.30	−1.8%	50.80	52.30	46.15	6,41,900
Sep 2014	51.20	−3.9%	52.30	58.40	45.80	32,55,443
Aug 2014	53.30	+11.9%	47.75	54.60	41.05	19,83,990
Jul 2014	47.65	−7.8%	52.00	54.30	42.25	15,75,355
Jun 2014	51.70	+39.9%	37.40	58.65	37.40	56,45,485
May 2014	36.95	+20.8%	31.00	44.50	28.15	22,25,525
Apr 2014	30.60	−8.5%	33.50	34.35	30.50	10,10,089
Mar 2014	33.45	+21.6%	27.40	34.80	27.20	12,19,948
Feb 2014	27.50	−1.3%	27.50	32.50	26.35	3,89,289
Jan 2014	27.85	+1.5%	27.30	29.25	26.60	5,46,570
Dec 2013	27.45	+8.1%	26.25	29.25	25.75	4,39,918
Nov 2013	25.40	+7.4%	23.50	27.20	23.25	4,76,754
Oct 2013	23.65	−4.8%	24.70	25.95	23.00	2,70,002
Sep 2013	24.85	+1.4%	24.60	26.55	23.95	5,83,863
Aug 2013	24.50	−9.9%	27.20	28.20	23.60	9,86,440
Jul 2013	27.20	−1.1%	28.00	29.25	26.50	4,71,658
Jun 2013	27.50	−4.5%	28.75	31.10	26.90	4,97,760
May 2013	28.80	−6.8%	30.00	32.80	27.55	5,05,531
Apr 2013	30.90	+8.2%	29.25	32.95	26.75	6,53,334
Mar 2013	28.55	−5.6%	29.75	31.45	27.00	8,73,635
Feb 2013	30.25	−22.2%	38.60	39.85	29.30	6,62,286
Jan 2013	38.90	−13.8%	46.90	47.50	38.50	16,14,008
Dec 2012	45.15	+16.2%	39.80	46.40	36.60	18,43,374
Nov 2012	38.85	−5.6%	40.25	41.50	36.05	15,37,452
Oct 2012	41.15	+21.7%	33.90	46.85	33.90	64,69,346
Sep 2012	33.80	+3.0%	32.35	35.95	30.40	12,55,241
Aug 2012	32.80	−5.6%	34.65	37.00	30.45	6,50,640
Jul 2012	34.75	+12.1%	31.15	35.70	28.15	12,27,794
Jun 2012	31.00	+2.1%	29.25	32.10	29.25	6,31,846
May 2012	30.35	−6.8%	32.50	34.90	27.20	3,64,472
Apr 2012	32.55	+0.6%	33.00	35.60	31.15	6,46,732
Mar 2012	32.35	−3.4%	33.00	34.90	30.50	15,42,571
Feb 2012	33.50	+24.1%	28.10	37.20	28.10	57,77,561
Jan 2012	27.00	+15.1%	23.25	28.00	23.25	4,61,099
Dec 2011	23.45	−7.5%	25.05	26.35	22.40	4,03,212
Nov 2011	25.35	−3.4%	26.40	29.00	23.60	6,51,187
Oct 2011	26.25	+5.0%	25.00	26.85	24.00	2,91,586
Sep 2011	25.00	−3.7%	25.50	26.90	24.00	5,39,682
Aug 2011	25.95	−3.2%	27.00	30.50	24.00	16,23,522
Jul 2011	26.80	+8.1%	25.20	29.00	24.05	11,34,576
Jun 2011	24.80	−1.0%	24.90	26.65	24.25	5,17,887
May 2011	25.05	−6.0%	26.90	27.20	23.75	4,98,233
Apr 2011	26.65	+4.9%	25.30	29.00	25.30	10,26,951
Mar 2011	25.40	−4.0%	27.35	28.00	24.00	5,43,836
Feb 2011	26.45	−4.7%	28.00	30.80	24.10	5,01,947
Jan 2011	27.75	−22.4%	35.65	36.25	26.40	7,48,324
Dec 2010	35.75	+27.7%	28.50	35.90	25.80	16,89,771
Nov 2010	28.00	−6.7%	31.50	34.30	27.50	12,53,592
Oct 2010	30.00	−6.1%	32.25	32.90	29.15	10,58,634
Sep 2010	31.95	+4.1%	31.10	37.00	30.80	31,92,727
Aug 2010	30.69	+4.7%	29.30	34.10	27.36	22,74,050
Jul 2010	29.30	−1.5%	30.28	30.90	28.30	13,69,450
Jun 2010	29.73	−0.4%	30.15	32.00	28.50	14,87,480
May 2010	29.86	0.0%	30.48	32.35	28.20	19,82,660
Apr 2010	29.87	+1.8%	30.30	33.10	28.23	35,07,900
Mar 2010	29.36	+1.8%	29.00	31.50	26.83	25,48,000
Feb 2010	28.85	−6.1%	29.80	32.95	28.01	24,33,420
Jan 2010	30.72	−0.4%	31.50	39.94	26.16	87,16,420
Dec 2009	30.86	+15.0%	26.80	31.48	26.80	34,36,710
Nov 2009	26.83	+1.7%	26.70	27.99	25.50	22,36,590
Oct 2009	26.39	−1.3%	26.80	29.50	24.35	53,81,760
Sep 2009	26.74	−5.3%	29.50	29.70	26.50	43,09,550
Aug 2009	28.25	−2.3%	28.80	32.37	26.11	23,12,140
Jul 2009	28.91	+2.3%	27.37	32.00	22.73	16,85,080
Jun 2009	28.27	−8.8%	34.10	36.80	26.81	28,93,600
May 2009	31.00	+69.5%	18.60	31.00	16.60	19,31,250
Apr 2009	18.29	+40.7%	13.00	19.78	12.89	17,95,600
Mar 2009	13.00	+0.4%	13.40	13.79	12.20	5,94,770
Feb 2009	12.95	+3.1%	13.00	16.30	12.51	5,36,800
Jan 2009	12.55	−12.5%	14.06	16.60	11.71	6,12,590
Dec 2008	14.35	+19.2%	11.96	15.89	11.45	15,25,420
Nov 2008	12.04	−17.9%	15.75	15.75	11.32	6,90,380
Oct 2008	14.66	−33.2%	20.71	22.16	11.15	12,80,000
Sep 2008	21.95	−19.4%	27.68	32.40	19.20	6,12,000
Aug 2008	27.24	−5.3%	29.00	34.00	27.01	5,26,700
Jul 2008	28.75	−2.5%	29.90	31.00	22.01	13,74,220
Jun 2008	29.49	−20.7%	37.90	38.00	28.22	8,47,560
May 2008	37.19	−19.9%	47.00	47.45	33.69	7,94,000
Apr 2008	46.45	+8.7%	44.41	46.98	38.70	12,27,670
Mar 2008	42.72	−18.0%	51.01	52.00	35.11	22,89,240
Feb 2008	52.11	−12.1%	59.30	61.09	45.01	13,97,270
Jan 2008	59.28	−29.7%	86.50	86.70	44.00	55,84,580
Dec 2007	84.33	+51.7%	56.49	89.80	56.49	78,68,650
Nov 2007	55.59	+29.0%	43.79	61.98	38.20	74,13,290
Oct 2007	43.09	+16.1%	36.90	43.90	33.00	82,54,290
Sep 2007	37.12	+12.5%	33.90	40.00	33.30	29,27,170
Aug 2007	33.01	−13.2%	37.60	38.00	31.38	22,25,210
Jul 2007	38.04	+11.8%	34.02	42.48	32.00	1,49,21,610
Jun 2007	34.03	+26.4%	27.49	34.58	24.32	62,72,210
May 2007	26.93	+15.0%	24.00	33.50	22.76	30,24,580
Apr 2007	23.42	+7.2%	21.14	24.67	20.60	7,80,230
Mar 2007	21.84	−7.5%	23.60	24.98	19.20	21,91,710
Feb 2007	23.60	−15.9%	28.50	29.50	22.71	22,91,460
Jan 2007	28.08	–	25.27	31.45	25.07	44,62,230

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	141.94	146.00	141.24	145.24	144.89	34,027	52.5%
26 Oct 2026	143.03	146.00	138.91	143.03	142.12	38,478	46.6%
23 Oct 2026	143.55	144.00	138.20	142.18	140.54	1,64,003	47.1%
22 Oct 2026	146.30	147.68	143.65	145.95	145.75	88,026	55.0%
21 Oct 2026	151.99	152.49	146.27	147.95	148.05	1,27,692	56.9%
19 Oct 2026	154.00	156.07	150.20	150.91	152.42	1,01,817	58.4%
16 Oct 2026	154.40	154.40	151.75	153.33	152.71	1,25,409	65.5%
15 Oct 2026	153.00	154.39	150.00	153.29	152.29	1,42,735	48.9%
14 Oct 2026	150.00	153.41	150.00	152.30	152.72	44,780	63.7%
13 Oct 2026	152.48	152.51	146.00	150.65	149.96	71,859	44.2%
12 Oct 2026	153.10	153.99	150.02	152.13	152.30	1,12,129	57.0%
9 Oct 2026	151.51	153.40	150.00	152.23	151.84	59,923	57.6%
8 Oct 2026	154.95	156.46	152.00	152.67	153.16	87,248	60.4%
7 Oct 2026	155.00	155.87	152.75	154.33	153.80	1,89,686	58.0%
6 Oct 2026	155.60	158.99	151.35	154.41	154.55	2,00,701	49.6%
5 Oct 2026	154.99	158.69	153.01	155.61	155.40	1,59,779	57.0%
1 Oct 2026	154.00	155.00	150.10	154.17	152.47	92,889	60.1%
30 Sep 2026	155.60	158.59	153.91	154.15	155.52	80,241	62.9%
29 Sep 2026	156.51	157.84	153.21	156.19	156.01	62,111	58.7%
28 Sep 2026	161.50	161.50	156.21	157.28	157.78	87,597	52.6%
25 Sep 2026	158.45	164.52	156.65	163.29	161.37	1,47,091	44.3%
24 Sep 2026	157.05	160.98	156.00	159.18	158.56	1,11,803	52.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.KCP bonus and split history

Ex-date	Event	Price factor	What happened
2 Sep 2010	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.