KCP (KCP) | Historial de Precios y Rendimientos | 2002 - 2026
KCP Ltd. Small-cap Basic Materials
Gráfico de Precios Históricos de KCP
Datos de Precios Históricos de KCP
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹161,70 | -0,88% | ₹162,73 | ₹165,80 | ₹160,20 | 144,5K |
| 2 jun. 2026 | ₹163,14 | +2,65% | ₹158,70 | ₹163,69 | ₹157,10 | 117,3K |
| 1 jun. 2026 | ₹158,93 | -3,40% | ₹167,00 | ₹171,00 | ₹157,20 | 252,3K |
| 29 may. 2026 | ₹164,53 | +1,75% | ₹165,50 | ₹174,00 | ₹161,25 | 763,6K |
| 27 may. 2026 | ₹161,70 | -0,11% | ₹162,50 | ₹163,60 | ₹160,80 | 80,0K |
| 26 may. 2026 | ₹161,87 | -1,34% | ₹161,61 | ₹166,50 | ₹160,68 | 133,5K |
| 25 may. 2026 | ₹164,07 | +1,69% | ₹161,50 | ₹166,00 | ₹160,85 | 167,4K |
| 22 may. 2026 | ₹161,35 | +1,05% | ₹160,00 | ₹162,71 | ₹159,39 | 75,4K |
| 21 may. 2026 | ₹159,68 | +0,65% | ₹162,12 | ₹162,52 | ₹157,90 | 164,5K |
| 20 may. 2026 | ₹158,65 | -1,57% | ₹159,17 | ₹162,28 | ₹156,50 | 130,2K |
| 19 may. 2026 | ₹161,18 | +1,10% | ₹158,10 | ₹163,87 | ₹158,10 | 83,2K |
| 18 may. 2026 | ₹159,43 | -1,85% | ₹162,60 | ₹162,60 | ₹156,92 | 74,6K |
| 15 may. 2026 | ₹162,43 | -1,28% | ₹162,37 | ₹164,99 | ₹161,10 | 100,1K |
| 14 may. 2026 | ₹164,54 | +1,08% | ₹162,79 | ₹166,00 | ₹160,64 | 110,0K |
| 13 may. 2026 | ₹162,79 | +0,98% | ₹163,87 | ₹165,50 | ₹160,51 | 106,9K |
| 12 may. 2026 | ₹161,21 | -4,32% | ₹165,10 | ₹170,30 | ₹160,25 | 218,3K |
| 11 may. 2026 | ₹168,49 | -5,15% | ₹177,63 | ₹177,63 | ₹167,02 | 286,7K |
| 8 may. 2026 | ₹177,63 | -1,21% | ₹180,34 | ₹180,51 | ₹177,50 | 65,4K |
| 7 may. 2026 | ₹179,81 | -1,72% | ₹183,00 | ₹184,50 | ₹179,11 | 122,3K |
| 6 may. 2026 | ₹182,96 | +1,30% | ₹181,00 | ₹185,00 | ₹180,20 | 241,4K |
| 5 may. 2026 | ₹180,61 | -0,22% | ₹181,00 | ₹186,50 | ₹177,42 | 274,9K |
| 4 may. 2026 | ₹181,00 | +0,19% | ₹178,90 | ₹185,99 | ₹178,00 | 200,4K |
| 30 abr. 2026 | ₹180,65 | +0,38% | ₹179,00 | ₹183,95 | ₹172,80 | 187,1K |
| 29 abr. 2026 | ₹179,96 | +3,02% | ₹175,00 | ₹184,00 | ₹174,00 | 187,4K |
| 28 abr. 2026 | ₹174,69 | -1,83% | ₹178,00 | ₹179,34 | ₹174,00 | 99,6K |
| 27 abr. 2026 | ₹177,95 | +0,94% | ₹174,30 | ₹185,50 | ₹174,30 | 264,6K |
| 24 abr. 2026 | ₹176,30 | -0,90% | ₹177,85 | ₹180,00 | ₹172,11 | 182,5K |
| 23 abr. 2026 | ₹177,90 | +0,82% | ₹177,45 | ₹188,10 | ₹175,00 | 377,7K |
| 22 abr. 2026 | ₹176,45 | -0,76% | ₹177,80 | ₹179,00 | ₹175,00 | 213,4K |
| 21 abr. 2026 | ₹177,80 | +7,25% | ₹166,98 | ₹178,80 | ₹164,20 | 509,7K |
| 20 abr. 2026 | ₹165,78 | +0,51% | ₹164,94 | ₹167,90 | ₹161,22 | 171,8K |
| 17 abr. 2026 | ₹164,94 | +3,72% | ₹160,00 | ₹167,01 | ₹158,23 | 212,1K |
| 16 abr. 2026 | ₹159,03 | -2,40% | ₹164,50 | ₹164,50 | ₹156,92 | 157,6K |
| 15 abr. 2026 | ₹162,94 | +0,13% | ₹164,12 | ₹166,30 | ₹161,03 | 140,5K |
| 13 abr. 2026 | ₹162,73 | +0,15% | ₹159,01 | ₹164,50 | ₹155,60 | 122,6K |
| 10 abr. 2026 | ₹162,48 | +2,85% | ₹158,00 | ₹164,09 | ₹158,00 | 232,3K |
| 9 abr. 2026 | ₹157,97 | +1,50% | ₹154,90 | ₹158,77 | ₹152,69 | 145,6K |
| 8 abr. 2026 | ₹155,64 | +1,26% | ₹160,00 | ₹161,88 | ₹151,80 | 376,8K |
| 7 abr. 2026 | ₹153,71 | +2,46% | ₹150,00 | ₹155,85 | ₹146,24 | 572,1K |
| 6 abr. 2026 | ₹150,02 | +11,11% | ₹135,02 | ₹157,40 | ₹132,05 | 3,5M |
| 2 abr. 2026 | ₹135,02 | +1,12% | ₹132,95 | ₹135,88 | ₹128,40 | 138,1K |
| 1 abr. 2026 | ₹133,53 | +6,31% | ₹128,00 | ₹135,50 | ₹128,00 | 230,7K |
| 30 mar. 2026 | ₹125,60 | -1,81% | ₹127,00 | ₹129,50 | ₹125,00 | 453,1K |
| 27 mar. 2026 | ₹127,91 | -5,25% | ₹135,00 | ₹135,00 | ₹126,88 | 488,0K |
| 25 mar. 2026 | ₹135,00 | +2,29% | ₹132,40 | ₹139,49 | ₹132,40 | 349,9K |
| 24 mar. 2026 | ₹131,98 | +2,95% | ₹133,78 | ₹133,78 | ₹128,91 | 438,9K |
| 23 mar. 2026 | ₹128,20 | -6,76% | ₹135,12 | ₹136,00 | ₹127,00 | 322,9K |
| 20 mar. 2026 | ₹137,50 | -0,05% | ₹138,35 | ₹140,58 | ₹136,60 | 396,6K |
| 19 mar. 2026 | ₹137,57 | -4,17% | ₹142,78 | ₹142,98 | ₹137,10 | 213,3K |
| 18 mar. 2026 | ₹143,56 | +0,50% | ₹142,84 | ₹145,40 | ₹142,00 | 211,0K |
| 17 mar. 2026 | ₹142,84 | +1,72% | ₹142,20 | ₹145,50 | ₹138,02 | 273,2K |
| 16 mar. 2026 | ₹140,43 | -0,58% | ₹142,15 | ₹142,72 | ₹136,62 | 235,8K |
| 13 mar. 2026 | ₹141,25 | -4,10% | ₹146,95 | ₹146,95 | ₹140,25 | 233,5K |
| 12 mar. 2026 | ₹147,29 | -0,97% | ₹148,00 | ₹148,90 | ₹145,20 | 127,2K |
| 11 mar. 2026 | ₹148,74 | -1,43% | ₹150,60 | ₹153,88 | ₹146,79 | 323,8K |
| 10 mar. 2026 | ₹150,90 | -0,65% | ₹152,10 | ₹153,22 | ₹149,95 | 208,4K |
| 9 mar. 2026 | ₹151,89 | -2,66% | ₹150,01 | ₹154,00 | ₹150,00 | 130,1K |
| 6 mar. 2026 | ₹156,04 | -1,12% | ₹157,00 | ₹161,00 | ₹155,10 | 171,0K |
| 5 mar. 2026 | ₹157,80 | +1,30% | ₹156,39 | ₹158,53 | ₹154,21 | 166,7K |
| 4 mar. 2026 | ₹155,77 | -2,78% | ₹157,10 | ₹161,29 | ₹154,62 | 229,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹164,53 | +1,97% | ₹161,50 | ₹174,00 | ₹160,68 | 1,1M |
| 18 may. 2026 | ₹161,35 | -0,66% | ₹162,60 | ₹163,87 | ₹156,50 | 528,0K |
| 11 may. 2026 | ₹162,43 | -8,56% | ₹177,63 | ₹177,63 | ₹160,25 | 821,9K |
| 4 may. 2026 | ₹177,63 | -1,67% | ₹178,90 | ₹186,50 | ₹177,42 | 904,5K |
| 27 abr. 2026 | ₹180,65 | +2,47% | ₹174,30 | ₹185,50 | ₹172,80 | 738,7K |
| 20 abr. 2026 | ₹176,30 | +6,89% | ₹164,94 | ₹188,10 | ₹161,22 | 1,5M |
| 13 abr. 2026 | ₹164,94 | +1,51% | ₹159,01 | ₹167,01 | ₹155,60 | 632,8K |
| 6 abr. 2026 | ₹162,48 | +20,34% | ₹135,02 | ₹164,09 | ₹132,05 | 4,8M |
| 30 mar. 2026 | ₹135,02 | +5,56% | ₹127,00 | ₹135,88 | ₹125,00 | 821,8K |
| 23 mar. 2026 | ₹127,91 | -6,97% | ₹135,12 | ₹139,49 | ₹126,88 | 1,6M |
| 16 mar. 2026 | ₹137,50 | -2,65% | ₹142,15 | ₹145,50 | ₹136,60 | 1,3M |
| 9 mar. 2026 | ₹141,25 | -9,48% | ₹150,01 | ₹154,00 | ₹140,25 | 1,0M |
| 2 mar. 2026 | ₹156,04 | -1,30% | ₹156,93 | ₹163,20 | ₹153,45 | 761,0K |
| 23 feb. 2026 | ₹158,10 | -3,26% | ₹163,70 | ₹165,99 | ₹156,24 | 422,7K |
| 16 feb. 2026 | ₹163,42 | -4,59% | ₹166,20 | ₹170,43 | ₹163,00 | 548,0K |
| 9 feb. 2026 | ₹171,28 | -0,54% | ₹172,21 | ₹184,75 | ₹170,10 | 812,8K |
| 2 feb. 2026 | ₹172,21 | +1,53% | ₹167,01 | ₹179,18 | ₹166,12 | 475,3K |
| 26 ene. 2026 | ₹169,61 | +1,31% | ₹166,10 | ₹177,00 | ₹161,95 | 658,8K |
| 19 ene. 2026 | ₹167,41 | -1,20% | ₹167,00 | ₹172,00 | ₹159,01 | 1,0M |
| 12 ene. 2026 | ₹169,45 | -1,06% | ₹169,10 | ₹174,50 | ₹163,11 | 440,1K |
| 5 ene. 2026 | ₹171,27 | -4,98% | ₹179,50 | ₹182,62 | ₹170,17 | 680,2K |
| 29 dic. 2025 | ₹180,25 | -1,38% | ₹180,50 | ₹183,76 | ₹179,00 | 320,4K |
| 22 dic. 2025 | ₹182,77 | +2,21% | ₹178,00 | ₹183,39 | ₹178,00 | 294,8K |
| 15 dic. 2025 | ₹178,81 | -1,03% | ₹181,00 | ₹185,90 | ₹177,11 | 661,8K |
| 8 dic. 2025 | ₹180,68 | -0,90% | ₹182,30 | ₹182,98 | ₹172,30 | 880,4K |
| 1 dic. 2025 | ₹182,33 | -0,42% | ₹183,27 | ₹184,59 | ₹175,00 | 767,8K |
| 24 nov. 2025 | ₹183,09 | +2,32% | ₹179,90 | ₹186,50 | ₹175,00 | 569,0K |
| 17 nov. 2025 | ₹178,93 | -3,96% | ₹188,15 | ₹191,00 | ₹175,22 | 1,1M |
| 10 nov. 2025 | ₹186,31 | -6,91% | ₹200,14 | ₹207,80 | ₹183,00 | 1,7M |
| 3 nov. 2025 | ₹200,14 | -1,78% | ₹202,81 | ₹204,05 | ₹194,01 | 538,6K |
| 27 oct. 2025 | ₹203,76 | +1,94% | ₹201,98 | ₹204,90 | ₹198,96 | 669,2K |
| 20 oct. 2025 | ₹199,89 | +3,28% | ₹194,81 | ₹201,00 | ₹192,51 | 609,6K |
| 13 oct. 2025 | ₹193,55 | -2,77% | ₹200,80 | ₹200,80 | ₹192,28 | 503,6K |
| 6 oct. 2025 | ₹199,06 | +0,49% | ₹198,09 | ₹204,90 | ₹194,99 | 630,8K |
| 29 sept. 2025 | ₹198,09 | +2,80% | ₹195,01 | ₹200,60 | ₹193,00 | 301,2K |
| 22 sept. 2025 | ₹192,69 | -5,16% | ₹200,50 | ₹205,00 | ₹190,00 | 810,5K |
| 15 sept. 2025 | ₹203,18 | -0,28% | ₹204,80 | ₹207,50 | ₹201,15 | 804,5K |
| 8 sept. 2025 | ₹203,75 | -0,02% | ₹203,79 | ₹207,35 | ₹201,22 | 488,7K |
| 1 sept. 2025 | ₹203,79 | +3,48% | ₹197,73 | ₹212,20 | ₹196,73 | 953,6K |
| 25 ago. 2025 | ₹196,94 | -3,70% | ₹204,51 | ₹206,38 | ₹195,62 | 674,7K |
| 18 ago. 2025 | ₹204,51 | +0,24% | ₹207,00 | ₹212,70 | ₹203,30 | 1,1M |
| 11 ago. 2025 | ₹204,02 | +2,77% | ₹199,80 | ₹214,40 | ₹195,01 | 2,1M |
| 4 ago. 2025 | ₹198,53 | -1,80% | ₹204,00 | ₹215,19 | ₹198,00 | 1,1M |
| 28 jul. 2025 | ₹202,16 | -4,33% | ₹212,00 | ₹212,63 | ₹201,00 | 908,5K |
| 21 jul. 2025 | ₹211,30 | -1,39% | ₹214,70 | ₹229,32 | ₹210,19 | 3,0M |
| 14 jul. 2025 | ₹214,27 | +7,54% | ₹199,33 | ₹217,00 | ₹196,25 | 1,9M |
| 7 jul. 2025 | ₹199,25 | -2,29% | ₹204,40 | ₹205,96 | ₹199,00 | 495,7K |
| 30 jun. 2025 | ₹203,91 | -0,73% | ₹205,99 | ₹210,31 | ₹201,10 | 747,9K |
| 23 jun. 2025 | ₹205,41 | +3,48% | ₹198,50 | ₹207,06 | ₹194,25 | 832,2K |
| 16 jun. 2025 | ₹198,50 | -4,40% | ₹207,98 | ₹210,47 | ₹193,50 | 1,3M |
| 9 jun. 2025 | ₹207,63 | +1,03% | ₹205,02 | ₹220,00 | ₹204,55 | 1,5M |
| 2 jun. 2025 | ₹205,51 | -2,77% | ₹213,05 | ₹213,05 | ₹202,70 | 818,3K |
| 26 may. 2025 | ₹211,37 | -5,87% | ₹226,00 | ₹230,00 | ₹210,61 | 1,7M |
| 19 may. 2025 | ₹224,56 | +1,25% | ₹221,99 | ₹227,60 | ₹217,83 | 859,7K |
| 12 may. 2025 | ₹221,79 | +15,44% | ₹196,00 | ₹223,00 | ₹196,00 | 1,5M |
| 5 may. 2025 | ₹192,12 | -3,63% | ₹203,70 | ₹208,79 | ₹185,40 | 1,4M |
| 28 abr. 2025 | ₹199,35 | -5,27% | ₹207,00 | ₹211,48 | ₹198,01 | 746,8K |
| 21 abr. 2025 | ₹210,44 | +0,08% | ₹213,80 | ₹220,89 | ₹208,45 | 1,4M |
| 14 abr. 2025 | ₹210,27 | +4,99% | ₹205,55 | ₹212,80 | ₹202,63 | 551,2K |
| 7 abr. 2025 | ₹200,27 | +0,32% | ₹172,35 | ₹204,98 | ₹172,35 | 844,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹164,53 | -8,92% | ₹178,90 | ₹186,50 | ₹156,50 | 3,4M |
| 1 abr. 2026 | ₹180,65 | +43,83% | ₹128,00 | ₹188,10 | ₹128,00 | 8,0M |
| 1 mar. 2026 | ₹125,60 | -20,56% | ₹156,93 | ₹163,20 | ₹125,00 | 5,2M |
| 1 feb. 2026 | ₹158,10 | -10,30% | ₹170,00 | ₹184,75 | ₹156,24 | 2,3M |
| 1 ene. 2026 | ₹176,26 | -2,15% | ₹180,50 | ₹182,62 | ₹159,01 | 2,9M |
| 1 dic. 2025 | ₹180,13 | -1,62% | ₹183,27 | ₹185,90 | ₹172,30 | 2,8M |
| 1 nov. 2025 | ₹183,09 | -10,14% | ₹202,81 | ₹207,80 | ₹175,00 | 3,9M |
| 1 oct. 2025 | ₹203,76 | +4,78% | ₹195,24 | ₹204,90 | ₹192,28 | 2,6M |
| 1 sept. 2025 | ₹194,46 | -1,26% | ₹197,73 | ₹212,20 | ₹190,00 | 3,2M |
| 1 ago. 2025 | ₹196,94 | -2,99% | ₹201,00 | ₹215,19 | ₹195,01 | 5,2M |
| 1 jul. 2025 | ₹203,00 | -0,93% | ₹205,00 | ₹229,32 | ₹196,25 | 6,7M |
| 1 jun. 2025 | ₹204,91 | -3,06% | ₹213,05 | ₹220,00 | ₹193,50 | 4,6M |
| 1 may. 2025 | ₹211,37 | +5,70% | ₹200,73 | ₹230,00 | ₹185,40 | 5,6M |
| 1 abr. 2025 | ₹199,98 | -0,64% | ₹201,00 | ₹220,89 | ₹172,35 | 4,5M |
| 1 mar. 2025 | ₹201,27 | +17,19% | ₹171,51 | ₹211,41 | ₹169,42 | 7,0M |
| 1 feb. 2025 | ₹171,74 | -17,99% | ₹212,05 | ₹221,00 | ₹167,55 | 7,4M |
| 1 ene. 2025 | ₹209,41 | -9,38% | ₹231,00 | ₹245,00 | ₹189,20 | 6,1M |
| 1 dic. 2024 | ₹231,09 | -6,47% | ₹249,00 | ₹266,75 | ₹228,15 | 10,0M |
| 1 nov. 2024 | ₹247,07 | +14,62% | ₹217,50 | ₹251,80 | ₹210,01 | 11,8M |
| 1 oct. 2024 | ₹215,55 | -14,06% | ₹250,25 | ₹258,50 | ₹198,60 | 8,9M |
| 1 sept. 2024 | ₹250,81 | +7,17% | ₹234,00 | ₹263,80 | ₹226,52 | 15,3M |
| 1 ago. 2024 | ₹234,02 | -5,91% | ₹254,99 | ₹254,99 | ₹209,75 | 11,7M |
| 1 jul. 2024 | ₹248,71 | +1,84% | ₹244,90 | ₹281,79 | ₹229,60 | 26,2M |
| 1 jun. 2024 | ₹244,22 | +39,51% | ₹186,00 | ₹273,94 | ₹152,85 | 50,1M |
| 1 may. 2024 | ₹175,05 | -2,02% | ₹179,30 | ₹191,00 | ₹155,05 | 9,6M |
| 1 abr. 2024 | ₹178,65 | +2,79% | ₹175,30 | ₹194,20 | ₹164,75 | 7,5M |
| 1 mar. 2024 | ₹173,80 | -9,27% | ₹192,65 | ₹197,80 | ₹154,00 | 11,3M |
| 1 feb. 2024 | ₹191,55 | -2,25% | ₹197,70 | ₹234,00 | ₹175,75 | 39,2M |
| 1 ene. 2024 | ₹195,95 | +27,49% | ₹153,90 | ₹198,60 | ₹147,75 | 34,7M |
| 1 dic. 2023 | ₹153,70 | +3,92% | ₹150,10 | ₹161,00 | ₹140,15 | 11,1M |
| 1 nov. 2023 | ₹147,90 | +12,86% | ₹131,00 | ₹153,70 | ₹128,30 | 13,9M |
| 1 oct. 2023 | ₹131,05 | +9,99% | ₹120,95 | ₹149,80 | ₹115,50 | 25,6M |
| 1 sept. 2023 | ₹119,15 | +4,47% | ₹114,10 | ₹132,15 | ₹112,80 | 9,1M |
| 1 ago. 2023 | ₹114,05 | -1,04% | ₹115,95 | ₹126,60 | ₹112,00 | 7,3M |
| 1 jul. 2023 | ₹115,25 | +8,06% | ₹106,50 | ₹118,00 | ₹106,45 | 5,7M |
| 1 jun. 2023 | ₹106,65 | +4,15% | ₹102,45 | ₹113,35 | ₹101,25 | 5,3M |
| 1 may. 2023 | ₹102,40 | -3,21% | ₹106,90 | ₹109,00 | ₹99,30 | 3,8M |
| 1 abr. 2023 | ₹105,80 | +2,22% | ₹105,45 | ₹114,40 | ₹101,00 | 3,3M |
| 1 mar. 2023 | ₹103,50 | +10,81% | ₹95,90 | ₹104,60 | ₹91,70 | 5,2M |
| 1 feb. 2023 | ₹93,40 | -9,98% | ₹105,00 | ₹107,75 | ₹93,00 | 2,3M |
| 1 ene. 2023 | ₹103,75 | -8,87% | ₹114,90 | ₹116,00 | ₹100,40 | 2,8M |
| 1 dic. 2022 | ₹113,85 | -6,91% | ₹122,30 | ₹127,20 | ₹105,10 | 6,3M |
| 1 nov. 2022 | ₹122,30 | +0,95% | ₹122,40 | ₹137,40 | ₹118,10 | 9,1M |
| 1 oct. 2022 | ₹121,15 | +11,40% | ₹110,00 | ₹128,00 | ₹106,10 | 7,0M |
| 1 sept. 2022 | ₹108,75 | -6,25% | ₹116,00 | ₹126,00 | ₹105,00 | 3,4M |
| 1 ago. 2022 | ₹116,00 | +5,69% | ₹111,40 | ₹120,75 | ₹101,60 | 2,6M |
| 1 jul. 2022 | ₹109,75 | +3,20% | ₹106,95 | ₹114,80 | ₹101,95 | 1,7M |
| 1 jun. 2022 | ₹106,35 | -3,93% | ₹111,05 | ₹112,50 | ₹99,35 | 2,3M |
| 1 may. 2022 | ₹110,70 | -4,61% | ₹115,00 | ₹115,90 | ₹98,50 | 3,9M |
| 1 abr. 2022 | ₹116,05 | +0,17% | ₹116,95 | ₹133,35 | ₹115,10 | 3,5M |
| 1 mar. 2022 | ₹115,85 | +2,61% | ₹113,05 | ₹123,60 | ₹101,50 | 4,4M |
| 1 feb. 2022 | ₹112,90 | -16,09% | ₹137,25 | ₹142,00 | ₹101,35 | 4,6M |
| 1 ene. 2022 | ₹134,55 | -3,06% | ₹139,90 | ₹149,40 | ₹121,35 | 6,6M |
| 1 dic. 2021 | ₹138,80 | +9,46% | ₹126,10 | ₹142,80 | ₹115,10 | 3,2M |
| 1 nov. 2021 | ₹126,80 | -2,98% | ₹133,00 | ₹146,45 | ₹122,60 | 4,8M |
| 1 oct. 2021 | ₹130,70 | -3,61% | ₹135,10 | ₹147,25 | ₹125,40 | 5,3M |
| 1 sept. 2021 | ₹135,60 | -1,35% | ₹138,00 | ₹152,30 | ₹134,00 | 4,0M |
| 1 ago. 2021 | ₹137,45 | -14,71% | ₹162,60 | ₹169,00 | ₹132,60 | 6,9M |
| 1 jul. 2021 | ₹161,15 | +12,50% | ₹143,90 | ₹167,30 | ₹142,05 | 14,3M |
| 1 jun. 2021 | ₹143,25 | +36,62% | ₹105,70 | ₹157,40 | ₹99,55 | 30,2M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹164,53 | -8,66% | - | -8,66% | ₹180,50 | ₹188,10 | ₹125,00 | 21,8M |
| 2025 | ₹180,13 | -22,05% | ₹0,25 | -21,94% | ₹231,00 | ₹245,00 | ₹167,55 | 59,5M |
| 2024 | ₹231,09 | +50,35% | ₹1,00 | +51,00% | ₹153,90 | ₹281,79 | ₹147,75 | 236,3M |
| 2023 | ₹153,70 | +35,00% | ₹0,10 | +35,09% | ₹114,90 | ₹161,00 | ₹91,70 | 95,2M |
| 2022 | ₹113,85 | -17,98% | ₹1,00 | -17,27% | ₹139,90 | ₹149,40 | ₹98,50 | 55,3M |
| 2021 | ₹138,80 | +90,92% | ₹2,00 | +93,67% | ₹72,85 | ₹169,00 | ₹67,20 | 117,7M |
| 2020 | ₹72,70 | +19,57% | ₹0,15 | +19,82% | ₹60,60 | ₹77,95 | ₹35,00 | 108,8M |
| 2019 | ₹60,80 | -33,66% | ₹1,00 | -32,58% | ₹92,60 | ₹108,00 | ₹56,95 | 12,9M |
| 2018 | ₹91,65 | -33,25% | ₹1,00 | -32,52% | ₹137,30 | ₹171,20 | ₹81,00 | 29,3M |
| 2017 | ₹137,30 | +63,65% | ₹2,00 | +66,03% | ₹84,00 | ₹148,00 | ₹83,10 | 73,2M |
| 2016 | ₹83,90 | +0,84% | ₹1,00 | +2,04% | ₹83,00 | ₹115,80 | ₹58,10 | 58,3M |
| 2015 | ₹83,20 | +7,91% | ₹0,75 | +8,88% | ₹77,50 | ₹101,20 | ₹53,60 | 58,7M |
| 2014 | ₹77,10 | +180,87% | ₹0,10 | +181,24% | ₹27,30 | ₹77,50 | ₹26,35 | 25,5M |
| 2013 | ₹27,45 | -39,20% | ₹0,50 | -38,13% | ₹46,90 | ₹47,50 | ₹23,00 | 8,0M |
| 2012 | ₹45,15 | +92,54% | ₹1,00 | +96,84% | ₹23,25 | ₹46,85 | ₹23,25 | 21,7M |
| 2011 | ₹23,45 | -34,41% | ₹1,00 | -31,60% | ₹35,65 | ₹36,25 | ₹22,40 | 8,5M |
| 2010 | ₹35,75 | +15,88% | ₹0,56 | +17,66% | ₹31,50 | ₹39,94 | ₹25,80 | 31,1M |
| 2009 | ₹30,85 | +114,98% | ₹0,12 | +115,83% | ₹14,16 | ₹36,80 | ₹11,71 | 27,6M |
| 2008 | ₹14,35 | -82,98% | ₹0,12 | -82,84% | ₹86,50 | ₹86,70 | ₹11,15 | 18,1M |
| 2007 | ₹84,32 | +235,94% | ₹0,16 | +236,57% | ₹25,27 | ₹89,80 | ₹19,20 | 62,4M |
| 2006 | ₹25,10 | +117,32% | ₹0,05 | +117,75% | ₹11,55 | ₹33,30 | ₹11,55 | 149,7M |
| 2005 | ₹11,55 | +38,32% | ₹0,03 | +38,66% | ₹8,80 | ₹13,44 | ₹6,56 | 95,8M |
| 2004 | ₹8,35 | +176,49% | ₹0,01 | +176,81% | ₹3,13 | ₹8,61 | ₹2,08 | 64,1M |
| 2003 | ₹3,02 | +67,78% | ₹0,01 | +68,36% | ₹1,72 | ₹3,55 | ₹1,38 | 10,2M |
| 2002 | ₹1,80 | 0,00% | ₹0,02 | +0,95% | ₹2,11 | ₹2,49 | ₹1,53 | 1,1M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó KCP Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
KCP Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
KCP
KCP
|
22,94B Small-cap | 0,78 % | -9,87 % | 1,82 % | -9,48 % | -9,45 % | -22,16 % | 58,89 % | 53,91 % | 106,18 % | 571,55 % | 825,89 % |
|
Ultratech Cement
ULTRACEMCO
|
3,53T Large-cap | -3,94 % | -5,04 % | -10,83 % | -4,29 % | -6,18 % | 2,43 % | 46,26 % | 72,29 % | 260,02 % | 1.014,81 % | 1.727,03 % |
|
Grasim Industries
GRASIM
|
1,86T Large-cap | -2,13 % | 8,46 % | 11,53 % | 13,26 % | 8,62 % | 22,65 % | 83,26 % | 108,54 % | 368,55 % | 788,00 % | 1.024,01 % |
|
Orient Cement
ORIENTCEM
|
29,72B Small-cap | -2,09 % | -3,32 % | -8,62 % | -15,82 % | -20,16 % | -59,59 % | 3,47 % | -0,14 % | -15,11 % | 148,33 % | 148,33 % |
|
Mangalam Cement
MANGLMCEM
|
25,22B Small-cap | -1,05 % | -8,63 % | -3,23 % | 13,80 % | 10,08 % | 2,61 % | 167,96 % | 171,75 % | 208,69 % | 605,24 % | 383,55 % |
|
HeidelbergCement
HEIDELBERG
|
35,85B Small-cap | -3,60 % | -3,18 % | -2,99 % | -14,50 % | -11,31 % | -20,25 % | -7,33 % | -37,03 % | 48,72 % | 278,13 % | 348,69 % |
Calcule sus Rendimientos de Inversión en KCP
Análisis de Rendimiento de Inversión a Largo Plazo
KCP stock price in May 2016 was ₹79,80, A ₹1.000,00 lump sum investment in KCP made 10 years ago would be worth approximately ₹2.132,83 today, representing a strong return of 113,28 %. This translates to an annualized return (CAGR) of 7,86 %. During this period, KCP paid out ₹8,50 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.132,83
Rendimiento Anual (TCAC)
7,86 %
Dividendos Totales
₹106,52
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de KCP (KCP) durante los últimos 12 meses?
Durante los últimos 12 meses, KCP ha entregado un rendimiento total de -22,2%.
- Máximo de 52 semanas alcanzó 229,32 INR el N/A.
- Mínimo de 52 semanas tocó 125,00 INR el N/A.
- Precio Actual cotizando a 161,70 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de KCP (KCP) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en KCP (kcp) habría crecido a aproximadamente 15 391,00 INR al June 4, 2026, representando un rendimiento total de 53,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 9,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de KCP con el sector Basic Materials?
KCP (kcp) ha entregado un rendimiento anualizado de 7,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en KCP habría crecido a 20 618,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de KCP?
KCP (kcp) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 106,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que KCP ha logrado históricamente?
KCP (kcp) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+58,9%), 5 years (+53,9%), 10 years (+106,2%)
Rendimientos negativos: 12 months (-22,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.