Kanpur Plastipack Limited (BOM:507779)
India · Delayed Price · Currency is INR 227.95
-5.85 (-2.50%)
At close: Oct 23, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 230.40 | 230.40 | 217.30 | 227.95 | 227.95 | -2.50% | 984 |
| Oct 22, 2026 | 219.25 | 237.15 | 219.25 | 233.80 | 233.80 | 4.42% | 464 |
| Oct 21, 2026 | 234.80 | 234.80 | 223.80 | 223.90 | 223.90 | -4.38% | 1,633 |
| Oct 19, 2026 | 239.75 | 239.75 | 234.00 | 234.15 | 234.15 | -4.27% | 308 |
| Oct 16, 2026 | 235.90 | 244.90 | 231.95 | 244.60 | 244.60 | 3.69% | 2,958 |
| Oct 15, 2026 | 243.85 | 247.70 | 230.05 | 235.90 | 235.90 | -3.26% | 554 |
| Oct 14, 2026 | 222.10 | 245.50 | 222.10 | 243.85 | 243.85 | 5.18% | 983 |
| Oct 13, 2026 | 243.05 | 243.05 | 222.00 | 231.85 | 231.85 | -5.37% | 1,103 |
| Oct 12, 2026 | 244.00 | 245.00 | 238.10 | 245.00 | 245.00 | 1.58% | 404 |
| Oct 9, 2026 | 239.35 | 241.90 | 239.00 | 241.20 | 241.20 | 1.09% | 220 |
| Oct 8, 2026 | 256.10 | 257.20 | 235.50 | 238.60 | 238.60 | -6.12% | 1,683 |
| Oct 7, 2026 | 256.95 | 256.95 | 248.55 | 254.15 | 254.15 | 1.38% | 1,649 |
| Oct 6, 2026 | 255.10 | 257.35 | 247.45 | 250.70 | 250.70 | -0.59% | 2,149 |
| Oct 5, 2026 | 250.50 | 257.65 | 250.40 | 252.20 | 252.20 | 2.75% | 645 |
| Oct 1, 2026 | 247.70 | 251.40 | 240.80 | 245.45 | 245.45 | -0.79% | 2,558 |
| Sep 30, 2026 | 250.00 | 251.25 | 244.80 | 247.40 | 247.40 | 0.61% | 1,548 |
| Sep 29, 2026 | 246.05 | 257.50 | 245.00 | 245.90 | 245.90 | -3.34% | 2,632 |
| Sep 28, 2026 | 274.95 | 274.95 | 250.00 | 254.40 | 254.40 | -1.09% | 2,035 |
| Sep 25, 2026 | 260.90 | 265.40 | 253.10 | 257.20 | 257.20 | -1.83% | 3,134 |
| Sep 24, 2026 | 262.50 | 274.50 | 260.90 | 262.00 | 262.00 | -0.19% | 8,696 |
| Sep 23, 2026 | 274.50 | 274.50 | 257.60 | 262.50 | 262.50 | -1.57% | 462 |
| Sep 22, 2026 | 253.55 | 268.45 | 252.60 | 266.70 | 266.70 | 5.19% | 1,075 |
| Sep 21, 2026 | 244.85 | 257.35 | 244.85 | 253.55 | 253.55 | 3.26% | 3,666 |
| Sep 18, 2026 | 260.00 | 260.00 | 245.00 | 245.55 | 245.55 | -5.56% | 3,892 |
| Sep 17, 2026 | 267.20 | 267.55 | 258.80 | 260.00 | 260.00 | -0.80% | 178 |
| Sep 16, 2026 | 248.00 | 264.40 | 243.00 | 262.10 | 262.10 | 5.35% | 1,234 |
| Sep 15, 2026 | 265.60 | 266.00 | 242.65 | 248.80 | 248.80 | -5.06% | 4,470 |
| 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 |