Kanpur Plastipack Limited (BOM:507779)
India · Delayed Price · Currency is INR 262.05
+10.75 (4.28%)
At close: Sep 11, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 250.05 | 276.80 | 250.05 | 262.05 | 262.05 | 4.28% | 4,226 |
| Sep 10, 2026 | 251.80 | 253.10 | 248.05 | 251.30 | 251.30 | -0.10% | 1,203 |
| Sep 9, 2026 | 242.30 | 254.95 | 239.35 | 251.55 | 251.55 | 3.58% | 2,669 |
| Sep 8, 2026 | 240.00 | 244.75 | 234.70 | 242.85 | 242.85 | 1.93% | 5,487 |
| Sep 7, 2026 | 253.50 | 253.50 | 237.40 | 238.25 | 238.25 | -4.76% | 3,521 |
| Sep 4, 2026 | 258.65 | 258.65 | 250.00 | 250.15 | 250.15 | -2.40% | 830 |
| Sep 3, 2026 | 258.25 | 260.00 | 254.75 | 256.30 | 256.30 | 0.06% | 3,433 |
| Sep 2, 2026 | 263.65 | 270.40 | 254.65 | 256.15 | 256.15 | -2.14% | 1,312 |
| Sep 1, 2026 | 265.40 | 266.85 | 259.20 | 261.75 | 261.75 | -2.31% | 3,529 |
| Aug 31, 2026 | 272.90 | 272.90 | 266.00 | 267.95 | 267.95 | -1.85% | 1,294 |
| Aug 28, 2026 | 271.35 | 275.70 | 264.65 | 273.00 | 273.00 | 1.90% | 1,567 |
| Aug 27, 2026 | 266.00 | 273.30 | 261.00 | 267.90 | 267.90 | 1.77% | 2,591 |
| Aug 26, 2026 | 273.80 | 276.40 | 262.20 | 263.25 | 263.25 | -4.91% | 8,413 |
| Aug 25, 2026 | 279.95 | 283.00 | 274.85 | 276.85 | 276.85 | 0.16% | 6,001 |
| Aug 24, 2026 | 260.00 | 279.35 | 260.00 | 276.40 | 276.40 | 5.84% | 7,806 |
| Aug 21, 2026 | 268.00 | 281.45 | 255.55 | 261.15 | 261.15 | -1.92% | 12,543 |
| Aug 20, 2026 | 255.60 | 268.15 | 242.85 | 266.25 | 266.25 | 3.74% | 7,056 |
| Aug 19, 2026 | 245.00 | 264.75 | 245.00 | 256.65 | 256.65 | 5.06% | 6,303 |
| Aug 18, 2026 | 267.95 | 267.95 | 242.85 | 244.30 | 244.30 | -7.02% | 4,504 |
| Aug 17, 2026 | 254.65 | 271.15 | 251.55 | 262.75 | 262.75 | 4.87% | 17,538 |
| Aug 14, 2026 | 260.15 | 263.75 | 249.90 | 250.55 | 250.55 | -4.02% | 9,402 |
| Aug 13, 2026 | 236.05 | 263.75 | 231.90 | 261.05 | 261.05 | 12.57% | 40,651 |
| Aug 12, 2026 | 218.65 | 233.90 | 216.75 | 231.90 | 231.90 | 7.96% | 18,513 |
| Aug 11, 2026 | 206.50 | 214.80 | 206.00 | 214.80 | 214.80 | 4.86% | 619 |
| Aug 10, 2026 | 209.10 | 209.10 | 204.40 | 204.85 | 204.85 | -2.13% | 399 |
| Aug 7, 2026 | 208.90 | 210.95 | 208.55 | 209.30 | 209.30 | 0.36% | 1,132 |
| Aug 6, 2026 | 208.20 | 212.45 | 205.60 | 208.55 | 208.55 | -0.48% | 965 |
| Aug 5, 2026 | 214.75 | 214.75 | 209.50 | 209.55 | 209.55 | -1.27% | 3,074 |
| Aug 4, 2026 | 214.95 | 217.15 | 212.00 | 212.25 | 212.25 | 0.50% | 5,010 |
| Aug 3, 2026 | 207.00 | 212.45 | 207.00 | 211.20 | 211.20 | 1.91% | 336 |
| Jul 31, 2026 | 212.90 | 214.45 | 207.05 | 208.45 | 207.25 | -1.23% | 322 |
| Jul 30, 2026 | 214.05 | 214.10 | 210.50 | 211.05 | 209.84 | -2.20% | 4,627 |
| Jul 29, 2026 | 219.40 | 223.00 | 214.65 | 215.80 | 214.56 | -0.87% | 2,848 |
| Jul 28, 2026 | 225.50 | 225.50 | 208.95 | 217.70 | 216.45 | -3.12% | 10,173 |
| Jul 27, 2026 | 237.95 | 237.95 | 222.65 | 224.70 | 223.41 | 1.97% | 2,836 |
| Jul 24, 2026 | 178.00 | 240.20 | 178.00 | 220.35 | 219.08 | 4.46% | 36,110 |
| Jul 23, 2026 | 205.65 | 211.00 | 201.60 | 210.95 | 209.74 | 4.92% | 4,290 |
| Jul 22, 2026 | 201.05 | 205.95 | 201.00 | 201.05 | 199.89 | -1.25% | 2,453 |
| Jul 21, 2026 | 204.95 | 207.65 | 200.60 | 203.60 | 202.43 | -0.66% | 1,270 |
| Jul 20, 2026 | 202.00 | 207.75 | 198.60 | 204.95 | 203.77 | 1.84% | 2,898 |
| Jul 17, 2026 | 196.45 | 217.25 | 195.70 | 201.25 | 200.09 | 2.13% | 3,655 |
| Jul 16, 2026 | 197.00 | 197.05 | 191.90 | 197.05 | 195.92 | 0.61% | 255 |
| Jul 15, 2026 | 197.45 | 204.00 | 195.85 | 195.85 | 194.72 | 0.08% | 1,173 |
| Jul 14, 2026 | 200.90 | 208.90 | 195.20 | 195.70 | 194.57 | -2.49% | 264 |
| Jul 13, 2026 | 189.95 | 205.00 | 189.95 | 200.70 | 199.54 | 1.83% | 1,600 |
| Jul 10, 2026 | 192.10 | 199.65 | 190.45 | 197.10 | 195.97 | 0.41% | 911 |
| Jul 9, 2026 | 188.75 | 199.90 | 188.75 | 196.30 | 195.17 | 3.75% | 2,868 |
| Jul 8, 2026 | 200.90 | 200.90 | 185.05 | 189.20 | 188.11 | -4.37% | 581 |
| Jul 7, 2026 | 211.00 | 211.00 | 195.00 | 197.85 | 196.71 | -0.48% | 500 |
| Jul 6, 2026 | 194.25 | 198.80 | 194.25 | 198.80 | 197.66 | 2.47% | 36 |