Kanpur Plastipack Limited (BOM:507779)
India · Delayed Price · Currency is INR 178.35
+2.55 (1.45%)
At close: Jan 22, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 177.05 | 177.05 | 170.65 | 173.05 | 173.05 | -4.18% | 796 |
| Jan 8, 2026 | 181.95 | 182.50 | 175.20 | 180.60 | 180.60 | -1.37% | 2,769 |
| Jan 7, 2026 | 178.25 | 185.00 | 175.30 | 183.10 | 183.10 | 3.77% | 1,724 |
| Jan 6, 2026 | 179.10 | 179.60 | 176.45 | 176.45 | 176.45 | -1.78% | 116 |
| Jan 5, 2026 | 178.90 | 180.00 | 173.85 | 179.65 | 179.65 | 2.45% | 568 |
| Jan 2, 2026 | 176.60 | 179.00 | 175.35 | 175.35 | 175.35 | -3.42% | 105 |
| Jan 1, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | 2.63% | 5 |
| Dec 31, 2025 | 175.05 | 181.15 | 172.55 | 176.90 | 176.90 | 0.68% | 854 |
| Dec 30, 2025 | 177.10 | 181.30 | 175.00 | 175.70 | 175.70 | -2.20% | 555 |
| Dec 29, 2025 | 178.95 | 183.80 | 177.00 | 179.65 | 179.65 | -1.07% | 733 |
| Dec 26, 2025 | 183.45 | 187.50 | 178.05 | 181.60 | 181.60 | -1.22% | 513 |
| Dec 24, 2025 | 172.45 | 186.00 | 165.60 | 183.85 | 183.85 | 6.21% | 2,867 |
| Dec 23, 2025 | 187.30 | 188.00 | 172.50 | 173.10 | 173.10 | -6.76% | 2,990 |
| Dec 22, 2025 | 190.20 | 194.00 | 185.00 | 185.65 | 185.65 | -4.60% | 1,563 |
| Dec 19, 2025 | 195.50 | 196.50 | 194.25 | 194.60 | 194.60 | 0.18% | 105 |
| Dec 18, 2025 | 194.50 | 195.70 | 194.00 | 194.25 | 194.25 | 0.73% | 61 |
| Dec 17, 2025 | 199.75 | 199.75 | 192.50 | 192.85 | 192.85 | -3.43% | 93 |
| Dec 16, 2025 | 200.95 | 201.45 | 196.50 | 199.70 | 199.70 | 1.84% | 101 |
| Dec 15, 2025 | 200.35 | 202.35 | 194.35 | 196.10 | 196.10 | -2.05% | 2,210 |
| Dec 12, 2025 | 199.45 | 203.80 | 198.05 | 200.20 | 200.20 | 0.35% | 516 |
| Dec 11, 2025 | 195.30 | 200.45 | 188.15 | 199.50 | 199.50 | 0.83% | 1,596 |
| Dec 10, 2025 | 201.50 | 202.40 | 195.80 | 197.85 | 197.85 | -0.88% | 651 |
| Dec 9, 2025 | 194.10 | 199.80 | 189.10 | 199.60 | 199.60 | 1.53% | 812 |
| Dec 8, 2025 | 203.15 | 203.15 | 190.05 | 196.60 | 196.60 | -1.70% | 203 |
| Dec 5, 2025 | 202.25 | 202.50 | 195.40 | 200.00 | 200.00 | 0.70% | 1,172 |
| Dec 4, 2025 | 201.00 | 202.00 | 198.00 | 198.60 | 198.60 | -0.20% | 82 |
| Dec 3, 2025 | 202.15 | 202.15 | 199.00 | 199.00 | 199.00 | -1.14% | 315 |
| Dec 2, 2025 | 203.40 | 203.40 | 201.30 | 201.30 | 201.30 | -0.32% | 12 |
| Dec 1, 2025 | 203.75 | 204.10 | 201.05 | 201.95 | 201.95 | -1.05% | 801 |
| Nov 28, 2025 | 204.25 | 204.25 | 204.10 | 204.10 | 204.10 | -0.80% | 184 |
| Nov 27, 2025 | 205.95 | 208.15 | 205.10 | 205.75 | 205.75 | 0.73% | 651 |
| Nov 26, 2025 | 208.80 | 209.00 | 204.25 | 204.25 | 204.25 | -2.25% | 164 |
| Nov 25, 2025 | 204.45 | 209.00 | 204.45 | 208.95 | 208.95 | 1.88% | 760 |
| Nov 24, 2025 | 209.45 | 209.45 | 205.00 | 205.10 | 205.10 | -2.80% | 492 |
| Nov 21, 2025 | 209.50 | 218.95 | 203.50 | 211.00 | 211.00 | 0.43% | 11,903 |
| Nov 20, 2025 | 199.95 | 213.95 | 199.65 | 210.10 | 210.10 | 5.05% | 4,899 |
| Nov 19, 2025 | 201.00 | 202.80 | 199.75 | 200.00 | 200.00 | -0.74% | 3,972 |
| Nov 18, 2025 | 206.00 | 206.80 | 200.00 | 201.50 | 201.50 | -0.74% | 2,229 |
| Nov 17, 2025 | 208.65 | 208.65 | 202.50 | 203.00 | 203.00 | -2.94% | 935 |
| Nov 14, 2025 | 207.15 | 209.70 | 206.00 | 209.15 | 209.15 | 0.97% | 529 |
| Nov 13, 2025 | 208.15 | 216.00 | 207.15 | 207.15 | 207.15 | -0.84% | 3,624 |
| Nov 12, 2025 | 212.00 | 212.00 | 205.00 | 208.90 | 208.90 | 0.72% | 1,407 |