Kanpur Plastipack Limited (BOM:507779)
India · Delayed Price · Currency is INR 183.15
+7.35 (4.18%)
At close: Mar 25, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 182.95 | 185.50 | 177.55 | 183.15 | 183.15 | 4.18% | 69 |
| Mar 24, 2026 | 162.65 | 184.90 | 161.00 | 175.80 | 175.80 | 12.12% | 981 |
| Mar 23, 2026 | 167.50 | 173.40 | 156.10 | 156.80 | 156.80 | -12.72% | 577 |
| Mar 20, 2026 | 184.10 | 184.10 | 177.95 | 179.65 | 179.65 | 0.81% | 57 |
| Mar 19, 2026 | 179.05 | 181.75 | 178.00 | 178.20 | 178.20 | -2.44% | 109 |
| Mar 18, 2026 | 171.15 | 184.40 | 171.15 | 182.65 | 182.65 | 14.87% | 315 |
| Mar 17, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -1.18% | 20 |
| Mar 16, 2026 | 167.40 | 167.40 | 156.80 | 160.90 | 160.90 | -4.28% | 1,049 |
| Mar 13, 2026 | 177.05 | 177.05 | 168.00 | 168.10 | 168.10 | -5.96% | 49 |
| Mar 12, 2026 | 177.60 | 178.75 | 176.00 | 178.75 | 178.75 | -0.72% | 55 |
| Mar 11, 2026 | 186.40 | 189.50 | 180.05 | 180.05 | 180.05 | -1.07% | 1,178 |
| Mar 10, 2026 | 174.85 | 182.00 | 174.85 | 182.00 | 182.00 | 6.12% | 110 |
| Mar 9, 2026 | 165.00 | 175.00 | 165.00 | 171.50 | 171.50 | -5.35% | 66 |
| Mar 6, 2026 | 174.95 | 181.20 | 174.95 | 181.20 | 181.20 | 2.75% | 37 |
| Mar 5, 2026 | 172.05 | 176.40 | 170.65 | 176.35 | 176.35 | 3.67% | 185 |
| Mar 4, 2026 | 171.95 | 171.95 | 167.65 | 170.10 | 170.10 | -2.21% | 63 |
| Mar 2, 2026 | 172.00 | 178.60 | 172.00 | 173.95 | 173.95 | -2.08% | 208 |
| Feb 27, 2026 | 183.50 | 183.50 | 172.00 | 177.65 | 177.65 | -2.79% | 470 |
| Feb 26, 2026 | 184.10 | 184.10 | 181.90 | 182.75 | 182.75 | -0.25% | 114 |
| Feb 25, 2026 | 188.65 | 188.65 | 183.00 | 183.20 | 183.20 | -2.29% | 203 |
| Feb 24, 2026 | 182.10 | 194.05 | 182.10 | 187.50 | 187.50 | -2.98% | 603 |
| Feb 23, 2026 | 197.90 | 197.90 | 193.25 | 193.25 | 193.25 | -1.55% | 130 |
| Feb 20, 2026 | 181.15 | 197.55 | 181.15 | 196.30 | 196.30 | -1.87% | 256 |
| Feb 19, 2026 | 201.50 | 202.00 | 196.80 | 200.05 | 200.05 | 0.55% | 45 |
| Feb 18, 2026 | 200.90 | 200.95 | 197.75 | 198.95 | 198.95 | 0.40% | 281 |
| Feb 17, 2026 | 200.15 | 206.00 | 196.50 | 198.15 | 198.15 | -0.88% | 324 |
| Feb 16, 2026 | 204.70 | 204.70 | 199.90 | 199.90 | 199.90 | -3.22% | 176 |
| Feb 13, 2026 | 206.05 | 217.15 | 205.90 | 206.55 | 206.55 | -0.15% | 314 |
| Feb 12, 2026 | 209.70 | 209.75 | 206.55 | 206.85 | 206.85 | -0.19% | 113 |
| Feb 11, 2026 | 200.60 | 211.25 | 200.40 | 207.25 | 207.25 | 3.42% | 1,259 |
| Feb 10, 2026 | 200.10 | 204.55 | 200.10 | 200.40 | 200.40 | 2.43% | 92 |
| Feb 9, 2026 | 198.00 | 201.40 | 195.00 | 195.65 | 195.65 | -0.46% | 1,126 |
| Feb 6, 2026 | 198.30 | 198.30 | 196.50 | 196.55 | 196.55 | -2.29% | 46 |
| Feb 5, 2026 | 205.25 | 216.50 | 201.00 | 201.15 | 201.15 | 2.08% | 314 |
| Feb 4, 2026 | 208.70 | 208.80 | 196.50 | 197.05 | 197.05 | -0.23% | 932 |
| Feb 3, 2026 | 174.50 | 197.50 | 172.00 | 197.50 | 197.50 | 19.99% | 1,556 |
| Feb 2, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 1.48% | 1 |
| Feb 1, 2026 | 173.00 | 173.00 | 161.00 | 162.20 | 162.20 | -6.84% | 2,448 |
| Jan 29, 2026 | 177.15 | 177.15 | 173.00 | 174.10 | 174.10 | -1.72% | 71 |
| Jan 28, 2026 | 166.15 | 179.75 | 166.15 | 177.15 | 177.15 | 4.21% | 711 |
| Jan 27, 2026 | 171.15 | 172.50 | 170.00 | 170.00 | 170.00 | -4.01% | 335 |
| Jan 23, 2026 | 177.05 | 177.10 | 177.05 | 177.10 | 177.10 | -0.70% | 344 |
| Jan 22, 2026 | 177.35 | 182.50 | 177.35 | 178.35 | 178.35 | 1.45% | 265 |
| Jan 21, 2026 | 163.00 | 182.00 | 163.00 | 175.80 | 175.80 | 9.70% | 3,215 |
| Jan 20, 2026 | 166.95 | 168.00 | 159.30 | 160.25 | 160.25 | -3.87% | 2,736 |
| Jan 19, 2026 | 173.40 | 173.40 | 166.70 | 166.70 | 166.70 | -3.22% | 973 |
| Jan 16, 2026 | 168.95 | 174.55 | 168.00 | 172.25 | 172.25 | 1.98% | 866 |
| Jan 14, 2026 | 164.90 | 170.00 | 163.20 | 168.90 | 168.90 | 2.43% | 3,291 |
| Jan 13, 2026 | 165.40 | 165.40 | 162.05 | 164.90 | 164.90 | -0.75% | 408 |
| Jan 12, 2026 | 175.00 | 175.00 | 162.35 | 166.15 | 166.15 | -3.99% | 1,210 |