KCP (KCP) | Historique des prix et rendements | 2002 - 2026
KCP Ltd. Small-cap Basic Materials
Graphique historique des prix KCP
Données historiques des prix KCP
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹167,13 | +0,44% | ₹169,00 | ₹170,50 | ₹165,50 | 74,9K |
| 12 juin 2026 | ₹166,39 | +3,56% | ₹162,00 | ₹168,00 | ₹162,00 | 154,1K |
| 11 juin 2026 | ₹160,67 | -0,51% | ₹160,69 | ₹162,60 | ₹158,62 | 63,3K |
| 10 juin 2026 | ₹161,49 | -1,95% | ₹163,89 | ₹164,69 | ₹161,00 | 89,6K |
| 9 juin 2026 | ₹164,71 | +5,09% | ₹156,89 | ₹165,48 | ₹156,89 | 177,0K |
| 8 juin 2026 | ₹156,73 | -2,23% | ₹160,00 | ₹161,13 | ₹156,06 | 114,3K |
| 5 juin 2026 | ₹160,30 | +0,21% | ₹160,20 | ₹162,40 | ₹158,26 | 120,0K |
| 4 juin 2026 | ₹159,97 | -1,07% | ₹161,78 | ₹162,75 | ₹158,21 | 102,4K |
| 3 juin 2026 | ₹161,70 | -0,88% | ₹162,73 | ₹165,80 | ₹160,20 | 144,6K |
| 2 juin 2026 | ₹163,14 | +2,65% | ₹158,70 | ₹163,69 | ₹157,10 | 117,3K |
| 1 juin 2026 | ₹158,93 | -3,40% | ₹167,00 | ₹171,00 | ₹157,20 | 252,3K |
| 29 mai 2026 | ₹164,53 | +1,75% | ₹165,50 | ₹174,00 | ₹161,25 | 763,6K |
| 27 mai 2026 | ₹161,70 | -0,11% | ₹162,50 | ₹163,60 | ₹160,80 | 80,0K |
| 26 mai 2026 | ₹161,87 | -1,34% | ₹161,61 | ₹166,50 | ₹160,68 | 133,5K |
| 25 mai 2026 | ₹164,07 | +1,69% | ₹161,50 | ₹166,00 | ₹160,85 | 167,4K |
| 22 mai 2026 | ₹161,35 | +1,05% | ₹160,00 | ₹162,71 | ₹159,39 | 75,4K |
| 21 mai 2026 | ₹159,68 | +0,65% | ₹162,12 | ₹162,52 | ₹157,90 | 164,5K |
| 20 mai 2026 | ₹158,65 | -1,57% | ₹159,17 | ₹162,28 | ₹156,50 | 130,2K |
| 19 mai 2026 | ₹161,18 | +1,10% | ₹158,10 | ₹163,87 | ₹158,10 | 83,2K |
| 18 mai 2026 | ₹159,43 | -1,85% | ₹162,60 | ₹162,60 | ₹156,92 | 74,6K |
| 15 mai 2026 | ₹162,43 | -1,28% | ₹162,37 | ₹164,99 | ₹161,10 | 100,1K |
| 14 mai 2026 | ₹164,54 | +1,08% | ₹162,79 | ₹166,00 | ₹160,64 | 110,0K |
| 13 mai 2026 | ₹162,79 | +0,98% | ₹163,87 | ₹165,50 | ₹160,51 | 106,9K |
| 12 mai 2026 | ₹161,21 | -4,32% | ₹165,10 | ₹170,30 | ₹160,25 | 218,3K |
| 11 mai 2026 | ₹168,49 | -5,15% | ₹177,63 | ₹177,63 | ₹167,02 | 286,7K |
| 8 mai 2026 | ₹177,63 | -1,21% | ₹180,34 | ₹180,51 | ₹177,50 | 65,4K |
| 7 mai 2026 | ₹179,81 | -1,72% | ₹183,00 | ₹184,50 | ₹179,11 | 122,3K |
| 6 mai 2026 | ₹182,96 | +1,30% | ₹181,00 | ₹185,00 | ₹180,20 | 241,4K |
| 5 mai 2026 | ₹180,61 | -0,22% | ₹181,00 | ₹186,50 | ₹177,42 | 274,9K |
| 4 mai 2026 | ₹181,00 | +0,19% | ₹178,90 | ₹185,99 | ₹178,00 | 200,4K |
| 30 avr. 2026 | ₹180,65 | +0,38% | ₹179,00 | ₹183,95 | ₹172,80 | 187,1K |
| 29 avr. 2026 | ₹179,96 | +3,02% | ₹175,00 | ₹184,00 | ₹174,00 | 187,4K |
| 28 avr. 2026 | ₹174,69 | -1,83% | ₹178,00 | ₹179,34 | ₹174,00 | 99,6K |
| 27 avr. 2026 | ₹177,95 | +0,94% | ₹174,30 | ₹185,50 | ₹174,30 | 264,6K |
| 24 avr. 2026 | ₹176,30 | -0,90% | ₹177,85 | ₹180,00 | ₹172,11 | 182,5K |
| 23 avr. 2026 | ₹177,90 | +0,82% | ₹177,45 | ₹188,10 | ₹175,00 | 377,7K |
| 22 avr. 2026 | ₹176,45 | -0,76% | ₹177,80 | ₹179,00 | ₹175,00 | 213,4K |
| 21 avr. 2026 | ₹177,80 | +7,25% | ₹166,98 | ₹178,80 | ₹164,20 | 509,7K |
| 20 avr. 2026 | ₹165,78 | +0,51% | ₹164,94 | ₹167,90 | ₹161,22 | 171,8K |
| 17 avr. 2026 | ₹164,94 | +3,72% | ₹160,00 | ₹167,01 | ₹158,23 | 212,1K |
| 16 avr. 2026 | ₹159,03 | -2,40% | ₹164,50 | ₹164,50 | ₹156,92 | 157,6K |
| 15 avr. 2026 | ₹162,94 | +0,13% | ₹164,12 | ₹166,30 | ₹161,03 | 140,5K |
| 13 avr. 2026 | ₹162,73 | +0,15% | ₹159,01 | ₹164,50 | ₹155,60 | 122,6K |
| 10 avr. 2026 | ₹162,48 | +2,85% | ₹158,00 | ₹164,09 | ₹158,00 | 232,3K |
| 9 avr. 2026 | ₹157,97 | +1,50% | ₹154,90 | ₹158,77 | ₹152,69 | 145,6K |
| 8 avr. 2026 | ₹155,64 | +1,26% | ₹160,00 | ₹161,88 | ₹151,80 | 376,8K |
| 7 avr. 2026 | ₹153,71 | +2,46% | ₹150,00 | ₹155,85 | ₹146,24 | 572,1K |
| 6 avr. 2026 | ₹150,02 | +11,11% | ₹135,02 | ₹157,40 | ₹132,05 | 3,5M |
| 2 avr. 2026 | ₹135,02 | +1,12% | ₹132,95 | ₹135,88 | ₹128,40 | 138,1K |
| 1 avr. 2026 | ₹133,53 | +6,31% | ₹128,00 | ₹135,50 | ₹128,00 | 230,7K |
| 30 mars 2026 | ₹125,60 | -1,81% | ₹127,00 | ₹129,50 | ₹125,00 | 453,1K |
| 27 mars 2026 | ₹127,91 | -5,25% | ₹135,00 | ₹135,00 | ₹126,88 | 488,0K |
| 25 mars 2026 | ₹135,00 | +2,29% | ₹132,40 | ₹139,49 | ₹132,40 | 349,9K |
| 24 mars 2026 | ₹131,98 | +2,95% | ₹133,78 | ₹133,78 | ₹128,91 | 438,9K |
| 23 mars 2026 | ₹128,20 | -6,76% | ₹135,12 | ₹136,00 | ₹127,00 | 322,9K |
| 20 mars 2026 | ₹137,50 | -0,05% | ₹138,35 | ₹140,58 | ₹136,60 | 396,6K |
| 19 mars 2026 | ₹137,57 | -4,17% | ₹142,78 | ₹142,98 | ₹137,10 | 213,3K |
| 18 mars 2026 | ₹143,56 | +0,50% | ₹142,84 | ₹145,40 | ₹142,00 | 211,0K |
| 17 mars 2026 | ₹142,84 | +1,72% | ₹142,20 | ₹145,50 | ₹138,02 | 273,2K |
| 16 mars 2026 | ₹140,43 | -0,58% | ₹142,15 | ₹142,72 | ₹136,62 | 235,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹166,39 | +3,80% | ₹160,00 | ₹168,00 | ₹156,06 | 598,3K |
| 1 juin 2026 | ₹160,30 | -2,57% | ₹167,00 | ₹171,00 | ₹157,10 | 736,7K |
| 25 mai 2026 | ₹164,53 | +1,97% | ₹161,50 | ₹174,00 | ₹160,68 | 1,1M |
| 18 mai 2026 | ₹161,35 | -0,66% | ₹162,60 | ₹163,87 | ₹156,50 | 528,0K |
| 11 mai 2026 | ₹162,43 | -8,56% | ₹177,63 | ₹177,63 | ₹160,25 | 821,9K |
| 4 mai 2026 | ₹177,63 | -1,67% | ₹178,90 | ₹186,50 | ₹177,42 | 904,5K |
| 27 avr. 2026 | ₹180,65 | +2,47% | ₹174,30 | ₹185,50 | ₹172,80 | 738,7K |
| 20 avr. 2026 | ₹176,30 | +6,89% | ₹164,94 | ₹188,10 | ₹161,22 | 1,5M |
| 13 avr. 2026 | ₹164,94 | +1,51% | ₹159,01 | ₹167,01 | ₹155,60 | 632,8K |
| 6 avr. 2026 | ₹162,48 | +20,34% | ₹135,02 | ₹164,09 | ₹132,05 | 4,8M |
| 30 mars 2026 | ₹135,02 | +5,56% | ₹127,00 | ₹135,88 | ₹125,00 | 821,8K |
| 23 mars 2026 | ₹127,91 | -6,97% | ₹135,12 | ₹139,49 | ₹126,88 | 1,6M |
| 16 mars 2026 | ₹137,50 | -2,65% | ₹142,15 | ₹145,50 | ₹136,60 | 1,3M |
| 9 mars 2026 | ₹141,25 | -9,48% | ₹150,01 | ₹154,00 | ₹140,25 | 1,0M |
| 2 mars 2026 | ₹156,04 | -1,30% | ₹156,93 | ₹163,20 | ₹153,45 | 761,0K |
| 23 févr. 2026 | ₹158,10 | -3,26% | ₹163,70 | ₹165,99 | ₹156,24 | 422,7K |
| 16 févr. 2026 | ₹163,42 | -4,59% | ₹166,20 | ₹170,43 | ₹163,00 | 548,0K |
| 9 févr. 2026 | ₹171,28 | -0,54% | ₹172,21 | ₹184,75 | ₹170,10 | 812,8K |
| 2 févr. 2026 | ₹172,21 | +1,53% | ₹167,01 | ₹179,18 | ₹166,12 | 475,3K |
| 26 janv. 2026 | ₹169,61 | +1,31% | ₹166,10 | ₹177,00 | ₹161,95 | 658,8K |
| 19 janv. 2026 | ₹167,41 | -1,20% | ₹167,00 | ₹172,00 | ₹159,01 | 1,0M |
| 12 janv. 2026 | ₹169,45 | -1,06% | ₹169,10 | ₹174,50 | ₹163,11 | 440,1K |
| 5 janv. 2026 | ₹171,27 | -4,98% | ₹179,50 | ₹182,62 | ₹170,17 | 680,2K |
| 29 déc. 2025 | ₹180,25 | -1,38% | ₹180,50 | ₹183,76 | ₹179,00 | 320,4K |
| 22 déc. 2025 | ₹182,77 | +2,21% | ₹178,00 | ₹183,39 | ₹178,00 | 294,8K |
| 15 déc. 2025 | ₹178,81 | -1,03% | ₹181,00 | ₹185,90 | ₹177,11 | 661,8K |
| 8 déc. 2025 | ₹180,68 | -0,90% | ₹182,30 | ₹182,98 | ₹172,30 | 880,4K |
| 1 déc. 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 août 2025 | ₹196,94 | -3,70% | ₹204,51 | ₹206,38 | ₹195,62 | 674,7K |
| 18 août 2025 | ₹204,51 | +0,24% | ₹207,00 | ₹212,70 | ₹203,30 | 1,1M |
| 11 août 2025 | ₹204,02 | +2,77% | ₹199,80 | ₹214,40 | ₹195,01 | 2,1M |
| 4 août 2025 | ₹198,53 | -1,80% | ₹204,00 | ₹215,19 | ₹198,00 | 1,1M |
| 28 juil. 2025 | ₹202,16 | -4,33% | ₹212,00 | ₹212,63 | ₹201,00 | 908,5K |
| 21 juil. 2025 | ₹211,30 | -1,39% | ₹214,70 | ₹229,32 | ₹210,19 | 3,0M |
| 14 juil. 2025 | ₹214,27 | +7,54% | ₹199,33 | ₹217,00 | ₹196,25 | 1,9M |
| 7 juil. 2025 | ₹199,25 | -2,29% | ₹204,40 | ₹205,96 | ₹199,00 | 495,7K |
| 30 juin 2025 | ₹203,91 | -0,73% | ₹205,99 | ₹210,31 | ₹201,10 | 747,9K |
| 23 juin 2025 | ₹205,41 | +3,48% | ₹198,50 | ₹207,06 | ₹194,25 | 832,2K |
| 16 juin 2025 | ₹198,50 | -4,40% | ₹207,98 | ₹210,47 | ₹193,50 | 1,3M |
| 9 juin 2025 | ₹207,63 | +1,03% | ₹205,02 | ₹220,00 | ₹204,55 | 1,5M |
| 2 juin 2025 | ₹205,51 | -2,77% | ₹213,05 | ₹213,05 | ₹202,70 | 818,3K |
| 26 mai 2025 | ₹211,37 | -5,87% | ₹226,00 | ₹230,00 | ₹210,61 | 1,7M |
| 19 mai 2025 | ₹224,56 | +1,25% | ₹221,99 | ₹227,60 | ₹217,83 | 859,7K |
| 12 mai 2025 | ₹221,79 | +15,44% | ₹196,00 | ₹223,00 | ₹196,00 | 1,5M |
| 5 mai 2025 | ₹192,12 | -3,63% | ₹203,70 | ₹208,79 | ₹185,40 | 1,4M |
| 28 avr. 2025 | ₹199,35 | -5,27% | ₹207,00 | ₹211,48 | ₹198,01 | 746,8K |
| 21 avr. 2025 | ₹210,44 | +0,08% | ₹213,80 | ₹220,89 | ₹208,45 | 1,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹166,39 | +1,13% | ₹167,00 | ₹171,00 | ₹156,06 | 1,3M |
| 1 mai 2026 | ₹164,53 | -8,92% | ₹178,90 | ₹186,50 | ₹156,50 | 3,4M |
| 1 avr. 2026 | ₹180,65 | +43,83% | ₹128,00 | ₹188,10 | ₹128,00 | 8,0M |
| 1 mars 2026 | ₹125,60 | -20,56% | ₹156,93 | ₹163,20 | ₹125,00 | 5,2M |
| 1 févr. 2026 | ₹158,10 | -10,30% | ₹170,00 | ₹184,75 | ₹156,24 | 2,3M |
| 1 janv. 2026 | ₹176,26 | -2,15% | ₹180,50 | ₹182,62 | ₹159,01 | 2,9M |
| 1 déc. 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 août 2025 | ₹196,94 | -2,99% | ₹201,00 | ₹215,19 | ₹195,01 | 5,2M |
| 1 juil. 2025 | ₹203,00 | -0,93% | ₹205,00 | ₹229,32 | ₹196,25 | 6,7M |
| 1 juin 2025 | ₹204,91 | -3,06% | ₹213,05 | ₹220,00 | ₹193,50 | 4,6M |
| 1 mai 2025 | ₹211,37 | +5,70% | ₹200,73 | ₹230,00 | ₹185,40 | 5,6M |
| 1 avr. 2025 | ₹199,98 | -0,64% | ₹201,00 | ₹220,89 | ₹172,35 | 4,5M |
| 1 mars 2025 | ₹201,27 | +17,19% | ₹171,51 | ₹211,41 | ₹169,42 | 7,0M |
| 1 févr. 2025 | ₹171,74 | -17,99% | ₹212,05 | ₹221,00 | ₹167,55 | 7,4M |
| 1 janv. 2025 | ₹209,41 | -9,38% | ₹231,00 | ₹245,00 | ₹189,20 | 6,1M |
| 1 déc. 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 août 2024 | ₹234,02 | -5,91% | ₹254,99 | ₹254,99 | ₹209,75 | 11,7M |
| 1 juil. 2024 | ₹248,71 | +1,84% | ₹244,90 | ₹281,79 | ₹229,60 | 26,2M |
| 1 juin 2024 | ₹244,22 | +39,51% | ₹186,00 | ₹273,94 | ₹152,85 | 50,1M |
| 1 mai 2024 | ₹175,05 | -2,02% | ₹179,30 | ₹191,00 | ₹155,05 | 9,6M |
| 1 avr. 2024 | ₹178,65 | +2,79% | ₹175,30 | ₹194,20 | ₹164,75 | 7,5M |
| 1 mars 2024 | ₹173,80 | -9,27% | ₹192,65 | ₹197,80 | ₹154,00 | 11,3M |
| 1 févr. 2024 | ₹191,55 | -2,25% | ₹197,70 | ₹234,00 | ₹175,75 | 39,2M |
| 1 janv. 2024 | ₹195,95 | +27,49% | ₹153,90 | ₹198,60 | ₹147,75 | 34,7M |
| 1 déc. 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 août 2023 | ₹114,05 | -1,04% | ₹115,95 | ₹126,60 | ₹112,00 | 7,3M |
| 1 juil. 2023 | ₹115,25 | +8,06% | ₹106,50 | ₹118,00 | ₹106,45 | 5,7M |
| 1 juin 2023 | ₹106,65 | +4,15% | ₹102,45 | ₹113,35 | ₹101,25 | 5,3M |
| 1 mai 2023 | ₹102,40 | -3,21% | ₹106,90 | ₹109,00 | ₹99,30 | 3,8M |
| 1 avr. 2023 | ₹105,80 | +2,22% | ₹105,45 | ₹114,40 | ₹101,00 | 3,3M |
| 1 mars 2023 | ₹103,50 | +10,81% | ₹95,90 | ₹104,60 | ₹91,70 | 5,2M |
| 1 févr. 2023 | ₹93,40 | -9,98% | ₹105,00 | ₹107,75 | ₹93,00 | 2,3M |
| 1 janv. 2023 | ₹103,75 | -8,87% | ₹114,90 | ₹116,00 | ₹100,40 | 2,8M |
| 1 déc. 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 août 2022 | ₹116,00 | +5,69% | ₹111,40 | ₹120,75 | ₹101,60 | 2,6M |
| 1 juil. 2022 | ₹109,75 | +3,20% | ₹106,95 | ₹114,80 | ₹101,95 | 1,7M |
| 1 juin 2022 | ₹106,35 | -3,93% | ₹111,05 | ₹112,50 | ₹99,35 | 2,3M |
| 1 mai 2022 | ₹110,70 | -4,61% | ₹115,00 | ₹115,90 | ₹98,50 | 3,9M |
| 1 avr. 2022 | ₹116,05 | +0,17% | ₹116,95 | ₹133,35 | ₹115,10 | 3,5M |
| 1 mars 2022 | ₹115,85 | +2,61% | ₹113,05 | ₹123,60 | ₹101,50 | 4,4M |
| 1 févr. 2022 | ₹112,90 | -16,09% | ₹137,25 | ₹142,00 | ₹101,35 | 4,6M |
| 1 janv. 2022 | ₹134,55 | -3,06% | ₹139,90 | ₹149,40 | ₹121,35 | 6,6M |
| 1 déc. 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 août 2021 | ₹137,45 | -14,71% | ₹162,60 | ₹169,00 | ₹132,60 | 6,9M |
| 1 juil. 2021 | ₹161,15 | +12,50% | ₹143,90 | ₹167,30 | ₹142,05 | 14,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹166,39 | -7,63% | - | -7,63% | ₹180,50 | ₹188,10 | ₹125,00 | 23,1M |
| 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!
Comment KCP a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
KCP Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
KCP
KCP
|
22,94B Small-cap | 6,64 % | 2,89 % | 19,01 % | -9,82 % | -7,23 % | -19,86 % | 56,60 % | 39,47 % | 78,53 % | 549,96 % | 1 137,10 % |
|
Ultratech Cement
ULTRACEMCO
|
3,53T Large-cap | 6,22 % | -0,18 % | 3,31 % | -2,23 % | -3,66 % | -0,95 % | 33,41 % | 66,08 % | 236,57 % | 1 053,40 % | 1 581,72 % |
|
Mangalam Cement
MANGLMCEM
|
25,22B Small-cap | 0,39 % | -4,31 % | 6,62 % | 12,18 % | 10,56 % | 8,92 % | 151,80 % | 170,93 % | 193,20 % | 648,36 % | 529,40 % |
|
HeidelbergCement
HEIDELBERG
|
35,85B Small-cap | 1,51 % | -0,61 % | 1,87 % | -13,00 % | -12,79 % | -22,86 % | -14,86 % | -42,28 % | 42,89 % | 297,41 % | 306,63 % |
|
Orient Cement
ORIENTCEM
|
29,72B Small-cap | 3,66 % | 0,00 % | 2,28 % | -16,37 % | -20,80 % | -53,86 % | -4,25 % | -0,43 % | -18,15 % | 136,44 % | 136,44 % |
|
Grasim Industries
GRASIM
|
1,86T Large-cap | 3,75 % | 7,86 % | 19,22 % | 12,18 % | 10,97 % | 16,58 % | 75,09 % | 110,56 % | 365,19 % | 855,39 % | 1 037,55 % |
Calculez vos rendements d'investissement KCP
Analyse de performance d'investissement à long terme
KCP stock price in Jul 2016 was ₹101,05, A ₹1 000,00 lump sum investment in KCP made 9 years ago would be worth approximately ₹1 738,05 today, representing a solid return of 73,81 %. This translates to an annualized return (CAGR) of 5,75 %. During this period, KCP paid out ₹8,50 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 738,05
Rendement annuel (TCAC)
5,75 %
Total des dividendes
₹84,12
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action KCP (KCP) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, KCP a délivré un rendement total de -19,9%.
- Plus haut 52 semaines a atteint 229,32 INR le N/A.
- Plus bas 52 semaines a touché 125,00 INR le N/A.
- Prix actuel se négocie à 167,13 INR en date du July 25, 2026.
- Quel est le rendement total de l'action KCP (KCP) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans KCP (kcp) aurait grandi à approximativement 13 947,00 INR en date du July 25, 2026, représentant un rendement total de 39,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 6,9% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action KCP se compare-t-il au secteur Basic Materials ?
KCP (kcp) a délivré un rendement annualisé de 6,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans KCP aurait grandi à 17 853,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour KCP ?
KCP (kcp) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 78,5%.
- Quelle est la plus longue période de croissance annuelle consécutive que KCP a historiquement atteinte ?
KCP (kcp) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+56,6%), 5 years (+39,5%), 10 years (+78,5%)
Rendements négatifs : 12 months (-19,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.