Kanpur Plastipack Limited (BOM:507779)
India · Delayed Price · Currency is INR 190.80
+0.90 (0.47%)
At close: Jun 18, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 191.10 | 191.10 | 189.75 | 190.80 | 190.80 | 0.47% | 77 |
| Jun 17, 2026 | 193.35 | 193.35 | 189.90 | 189.90 | 189.90 | -2.34% | 182 |
| Jun 16, 2026 | 186.00 | 195.00 | 185.50 | 194.45 | 194.45 | 5.97% | 1,877 |
| Jun 15, 2026 | 189.95 | 191.65 | 182.30 | 183.50 | 183.50 | -1.61% | 2,263 |
| Jun 12, 2026 | 194.95 | 194.95 | 186.50 | 186.50 | 186.50 | -1.84% | 522 |
| Jun 11, 2026 | 191.95 | 194.95 | 190.00 | 190.00 | 190.00 | -2.04% | 526 |
| Jun 10, 2026 | 195.35 | 197.70 | 190.20 | 193.95 | 193.95 | -1.92% | 270 |
| Jun 9, 2026 | 199.40 | 202.55 | 197.50 | 197.75 | 197.75 | -1.05% | 616 |
| Jun 8, 2026 | 199.60 | 202.20 | 193.90 | 199.85 | 199.85 | 2.15% | 1,169 |
| Jun 5, 2026 | 193.30 | 197.95 | 190.80 | 195.65 | 195.65 | 1.80% | 546 |
| Jun 4, 2026 | 186.40 | 193.25 | 186.40 | 192.20 | 192.20 | 0.55% | 1,106 |
| Jun 3, 2026 | 188.45 | 193.30 | 186.85 | 191.15 | 191.15 | 2.25% | 188 |
| Jun 2, 2026 | 193.45 | 195.60 | 183.50 | 186.95 | 186.95 | -4.13% | 1,211 |
| Jun 1, 2026 | 199.45 | 199.45 | 195.00 | 195.00 | 195.00 | -2.52% | 422 |
| May 29, 2026 | 203.65 | 203.85 | 198.15 | 200.05 | 200.05 | 1.01% | 1,817 |
| May 27, 2026 | 214.00 | 214.00 | 197.80 | 198.05 | 198.05 | -4.71% | 2,713 |
| May 26, 2026 | 210.00 | 212.00 | 207.80 | 207.85 | 207.85 | -3.10% | 1,644 |
| May 25, 2026 | 208.75 | 214.50 | 207.35 | 214.50 | 214.50 | 3.60% | 181 |
| May 22, 2026 | 207.80 | 210.05 | 205.65 | 207.05 | 207.05 | -0.36% | 388 |
| May 21, 2026 | 204.35 | 210.95 | 204.35 | 207.80 | 207.80 | 4.79% | 300 |
| May 20, 2026 | 198.95 | 203.95 | 192.85 | 198.30 | 198.30 | 2.08% | 801 |
| May 19, 2026 | 196.00 | 197.60 | 187.45 | 194.25 | 194.25 | -1.57% | 315 |
| May 18, 2026 | 198.95 | 199.25 | 186.95 | 197.35 | 197.35 | -1.82% | 7,135 |
| May 15, 2026 | 203.60 | 206.05 | 199.95 | 201.00 | 201.00 | -2.21% | 249 |
| May 14, 2026 | 206.40 | 210.20 | 204.90 | 205.55 | 205.55 | -0.39% | 234 |
| May 13, 2026 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 0.12% | 856 |
| May 12, 2026 | 214.10 | 214.10 | 206.00 | 206.10 | 206.10 | -5.57% | 712 |
| May 11, 2026 | 214.35 | 220.00 | 210.00 | 218.25 | 218.25 | -0.18% | 4,052 |
| May 8, 2026 | 218.05 | 219.45 | 216.45 | 218.65 | 218.65 | -0.48% | 1,360 |
| 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 |