Kkalpana Plastick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	51.81	51.81	51.81	51.81	51.81	4.98%	158
Jul 28, 2026	49.35	49.35	49.35	49.35	49.35	5.00%	110
Jul 27, 2026	47.00	47.00	47.00	47.00	47.00	4.98%	160
Jul 24, 2026	44.77	44.77	44.77	44.77	44.77	5.00%	1,177
Jul 23, 2026	42.64	42.64	42.64	42.64	42.64	5.00%	368
Jul 22, 2026	40.61	40.61	40.61	40.61	40.61	4.99%	243
Jul 21, 2026	38.68	38.68	38.68	38.68	38.68	4.99%	917
Jul 20, 2026	36.84	36.84	36.84	36.84	36.84	4.99%	320
Jul 17, 2026	35.09	35.09	35.09	35.09	35.09	5.00%	266
Jul 16, 2026	33.42	33.42	33.42	33.42	33.42	5.00%	400
Jul 15, 2026	31.83	31.83	31.83	31.83	31.83	4.98%	80
Jul 14, 2026	30.32	30.32	30.32	30.32	30.32	4.99%	84
Jul 10, 2026	28.88	28.88	28.88	28.88	28.88	4.98%	10
Jul 9, 2026	27.51	27.51	27.51	27.51	27.51	5.00%	343
Jul 8, 2026	26.20	26.20	26.20	26.20	26.20	4.97%	10
Jul 7, 2026	26.27	26.27	24.96	24.96	24.96	-4.99%	191
Jul 6, 2026	26.27	26.27	26.27	26.27	26.27	-4.82%	250
Jul 2, 2026	27.60	27.60	27.60	27.60	27.60	-0.29%	20
Jul 1, 2026	27.68	27.68	27.68	27.68	27.68	-	77
Jun 29, 2026	27.68	27.68	27.68	27.68	27.68	0.51%	46
Jun 23, 2026	27.50	27.54	27.50	27.54	27.54	-4.84%	4
Jun 22, 2026	29.01	29.01	28.94	28.94	28.94	4.74%	265
Jun 18, 2026	27.63	27.63	27.63	27.63	27.63	4.98%	186
Jun 17, 2026	26.32	26.32	26.32	26.32	26.32	-4.98%	38
Jun 15, 2026	30.33	30.33	27.69	27.70	27.70	-4.15%	84
Jun 11, 2026	27.50	28.90	27.50	28.90	28.90	4.48%	940
Jun 10, 2026	27.88	28.10	27.33	27.66	27.66	-0.79%	787
Jun 9, 2026	27.88	27.88	27.88	27.88	27.88	-3.46%	26
Jun 8, 2026	28.88	30.99	28.88	28.88	28.88	-5.00%	2,920
Jun 5, 2026	28.01	30.69	28.01	30.40	30.40	3.23%	788
Jun 4, 2026	32.53	32.53	29.45	29.45	29.45	-4.97%	1,352
Jun 3, 2026	31.92	31.92	30.99	30.99	30.99	1.94%	23
Jun 2, 2026	29.50	30.40	28.00	30.40	30.40	3.23%	37
Jun 1, 2026	27.64	30.51	27.64	29.45	29.45	1.34%	601
May 29, 2026	27.72	29.10	27.72	29.06	29.06	4.83%	2,486
May 27, 2026	27.72	27.72	27.72	27.72	27.72	5.00%	2,168
May 26, 2026	26.37	26.40	26.37	26.40	26.40	-4.86%	15
May 20, 2026	29.17	29.17	27.75	27.75	27.75	-4.87%	34
May 18, 2026	29.17	29.17	29.17	29.17	29.17	4.97%	297
May 15, 2026	27.79	27.79	27.79	27.79	27.79	4.99%	61
May 14, 2026	29.25	29.25	26.47	26.47	26.47	-4.99%	25
May 13, 2026	27.86	27.86	27.86	27.86	27.86	-4.91%	10
May 11, 2026	27.78	29.30	26.53	29.30	29.30	4.98%	912
May 8, 2026	28.95	29.00	27.84	27.91	27.91	-3.59%	1,019
May 7, 2026	28.50	28.95	28.50	28.95	28.95	4.97%	61
May 6, 2026	30.17	30.17	27.32	27.58	27.58	-4.04%	11
May 5, 2026	29.65	29.65	28.74	28.74	28.74	-4.99%	23
Apr 29, 2026	30.25	30.25	30.25	30.25	30.25	-4.99%	65
Apr 22, 2026	31.84	31.84	31.84	31.84	31.84	-	23
Apr 21, 2026	31.84	31.84	31.84	31.84	31.84	1.99%	28