Kanpur Plastipack Limited (BOM:507779)
India · Delayed Price · Currency is INR 211.45
+2.45 (1.17%)
At close: May 6, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 210.55 | 221.00 | 209.20 | 219.70 | 219.70 | 3.90% | 3,768 |
| May 6, 2026 | 210.30 | 211.50 | 208.55 | 211.45 | 211.45 | 1.17% | 357 |
| May 5, 2026 | 208.95 | 211.50 | 205.00 | 209.00 | 209.00 | - | 847 |
| May 4, 2026 | 214.45 | 222.50 | 207.00 | 209.00 | 209.00 | -0.24% | 3,484 |
| Apr 30, 2026 | 200.00 | 213.65 | 199.30 | 209.50 | 209.50 | 2.50% | 697 |
| Apr 29, 2026 | 201.00 | 209.25 | 201.00 | 204.40 | 204.40 | -2.11% | 423 |
| Apr 28, 2026 | 209.50 | 213.25 | 207.90 | 208.80 | 208.80 | -0.90% | 355 |
| Apr 27, 2026 | 208.40 | 212.00 | 205.40 | 210.70 | 210.70 | 5.85% | 1,449 |
| Apr 24, 2026 | 194.00 | 200.00 | 194.00 | 199.05 | 199.05 | -0.25% | 266 |
| Apr 23, 2026 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 1.60% | 1 |
| Apr 22, 2026 | 204.10 | 204.10 | 195.15 | 196.40 | 196.40 | -2.72% | 555 |
| Apr 21, 2026 | 199.00 | 201.95 | 186.85 | 201.90 | 201.90 | 0.57% | 262 |
| Apr 20, 2026 | 204.10 | 205.25 | 200.00 | 200.75 | 200.75 | -2.05% | 669 |
| Apr 17, 2026 | 194.15 | 207.80 | 191.05 | 204.95 | 204.95 | 7.30% | 1,826 |
| Apr 16, 2026 | 190.20 | 192.65 | 189.15 | 191.00 | 191.00 | 0.03% | 151 |
| Apr 15, 2026 | 192.90 | 192.90 | 188.25 | 190.95 | 190.95 | 2.30% | 104 |
| Apr 13, 2026 | 189.70 | 189.70 | 185.85 | 186.65 | 186.65 | -1.37% | 320 |
| Apr 10, 2026 | 186.00 | 191.35 | 182.30 | 189.25 | 189.25 | 1.75% | 882 |
| Apr 9, 2026 | 199.20 | 199.20 | 182.05 | 186.00 | 186.00 | -0.21% | 1,358 |
| Apr 8, 2026 | 186.00 | 186.40 | 181.35 | 186.40 | 186.40 | 4.13% | 252 |
| Apr 7, 2026 | 181.25 | 182.20 | 179.00 | 179.00 | 179.00 | -0.56% | 7 |
| Apr 6, 2026 | 176.25 | 180.00 | 176.25 | 180.00 | 180.00 | 0.93% | 170 |
| Apr 2, 2026 | 166.00 | 178.50 | 163.00 | 178.35 | 178.35 | 2.50% | 503 |
| Apr 1, 2026 | 168.20 | 174.00 | 168.20 | 174.00 | 174.00 | 10.83% | 1,800 |
| Mar 30, 2026 | 166.00 | 166.15 | 156.10 | 157.00 | 157.00 | -5.99% | 823 |
| Mar 27, 2026 | 166.70 | 176.90 | 165.60 | 167.00 | 167.00 | -8.82% | 6,586 |
| 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 |