Kanpur Plastipack Limited (BOM:507779)
India · Delayed Price · Currency is INR 261.15
-5.10 (-1.92%)
At close: Aug 21, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 198.40 | 198.95 | 194.00 | 194.00 | 192.88 | -2.00% | 99 |
| Jul 2, 2026 | 204.15 | 204.15 | 196.15 | 197.95 | 196.81 | -0.95% | 1,910 |
| Jul 1, 2026 | 196.70 | 202.50 | 195.00 | 199.85 | 198.70 | 0.93% | 3,915 |
| Jun 30, 2026 | 189.60 | 198.00 | 188.80 | 198.00 | 196.86 | 5.40% | 482 |
| Jun 29, 2026 | 188.00 | 192.40 | 186.40 | 187.85 | 186.77 | -0.92% | 2,393 |
| Jun 25, 2026 | 192.90 | 193.25 | 189.30 | 189.60 | 188.51 | -2.14% | 206 |
| Jun 24, 2026 | 188.10 | 195.00 | 182.10 | 193.75 | 192.63 | 3.06% | 946 |
| Jun 23, 2026 | 191.45 | 192.75 | 187.75 | 188.00 | 186.92 | -0.87% | 145 |
| Jun 22, 2026 | 188.00 | 195.00 | 188.00 | 189.65 | 188.56 | -1.15% | 1,061 |
| Jun 19, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 190.75 | 0.55% | 10 |
| Jun 18, 2026 | 191.10 | 191.10 | 189.75 | 190.80 | 189.70 | 0.47% | 77 |
| Jun 17, 2026 | 193.35 | 193.35 | 189.90 | 189.90 | 188.81 | -2.34% | 182 |
| Jun 16, 2026 | 186.00 | 195.00 | 185.50 | 194.45 | 193.33 | 5.97% | 1,877 |
| Jun 15, 2026 | 189.95 | 191.65 | 182.30 | 183.50 | 182.44 | -1.61% | 2,263 |
| Jun 12, 2026 | 194.95 | 194.95 | 186.50 | 186.50 | 185.43 | -1.84% | 522 |