Kay Power and Paper Limited (BOM:530255)
India · Delayed Price · Currency is INR 10.08
-0.58 (-5.44%)
At close: Jan 20, 2026
Kay Power and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.46 | 10.46 | 10.10 | 10.21 | 10.21 | 0.69% | 2,070 |
| Jan 22, 2026 | 10.10 | 10.70 | 10.10 | 10.14 | 10.14 | -0.29% | 2,045 |
| Jan 21, 2026 | 10.01 | 10.50 | 10.01 | 10.17 | 10.17 | 0.89% | 7,287 |
| Jan 20, 2026 | 10.20 | 10.98 | 9.99 | 10.08 | 10.08 | -5.44% | 5,505 |
| Jan 19, 2026 | 10.53 | 10.89 | 10.53 | 10.66 | 10.66 | 1.23% | 7,679 |
| Jan 16, 2026 | 11.22 | 11.40 | 10.40 | 10.53 | 10.53 | -4.27% | 22,644 |
| Jan 14, 2026 | 11.28 | 11.28 | 10.26 | 11.00 | 11.00 | -0.09% | 51,024 |
| Jan 13, 2026 | 10.31 | 11.39 | 10.31 | 11.01 | 11.01 | 1.76% | 55,007 |
| Jan 12, 2026 | 11.46 | 11.46 | 10.26 | 10.82 | 10.82 | -3.82% | 6,374 |
| Jan 9, 2026 | 11.48 | 11.48 | 10.75 | 11.25 | 11.25 | 3.31% | 1,500 |
| Jan 8, 2026 | 11.10 | 11.15 | 10.68 | 10.89 | 10.89 | -1.45% | 1,842 |
| Jan 7, 2026 | 11.66 | 11.66 | 10.91 | 11.05 | 11.05 | -3.32% | 9,711 |
| Jan 6, 2026 | 11.80 | 12.20 | 10.25 | 11.43 | 11.43 | 0.97% | 18,916 |
| Jan 5, 2026 | 12.24 | 12.24 | 10.71 | 11.32 | 11.32 | -3.58% | 9,113 |
| Jan 2, 2026 | 12.12 | 12.12 | 11.70 | 11.74 | 11.74 | -2.65% | 7,986 |
| Jan 1, 2026 | 12.25 | 12.25 | 11.75 | 12.06 | 12.06 | 3.43% | 3,664 |
| Dec 31, 2025 | 12.24 | 12.44 | 11.60 | 11.66 | 11.66 | -2.83% | 14,547 |
| Dec 30, 2025 | 12.20 | 12.20 | 11.85 | 12.00 | 12.00 | -1.23% | 1,779 |
| Dec 29, 2025 | 12.49 | 12.49 | 11.90 | 12.15 | 12.15 | 1.33% | 631 |
| Dec 26, 2025 | 12.00 | 12.50 | 11.81 | 11.99 | 11.99 | -1.24% | 21,874 |
| Dec 24, 2025 | 12.20 | 12.62 | 12.00 | 12.14 | 12.14 | -1.22% | 10,295 |
| Dec 23, 2025 | 12.75 | 12.80 | 12.20 | 12.29 | 12.29 | -2.85% | 5,012 |
| Dec 22, 2025 | 12.79 | 12.84 | 12.28 | 12.65 | 12.65 | 3.01% | 33,267 |
| Dec 19, 2025 | 12.85 | 12.85 | 12.00 | 12.28 | 12.28 | -0.73% | 3,594 |
| Dec 18, 2025 | 12.43 | 12.90 | 12.35 | 12.37 | 12.37 | -0.48% | 2,519 |
| Dec 17, 2025 | 12.33 | 13.18 | 12.33 | 12.43 | 12.43 | 0.32% | 3,910 |
| Dec 16, 2025 | 12.75 | 12.75 | 11.81 | 12.39 | 12.39 | -2.44% | 5,832 |
| Dec 15, 2025 | 12.82 | 12.82 | 11.50 | 12.70 | 12.70 | -0.47% | 6,640 |
| Dec 12, 2025 | 12.60 | 12.91 | 12.60 | 12.76 | 12.76 | 0.95% | 7,540 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.50 | 12.64 | 12.64 | -5.67% | 17,642 |
| Dec 10, 2025 | 13.50 | 13.50 | 13.02 | 13.40 | 13.40 | 1.21% | 5,733 |
| Dec 9, 2025 | 12.60 | 13.30 | 12.37 | 13.24 | 13.24 | 4.09% | 16,938 |
| Dec 8, 2025 | 13.19 | 13.20 | 12.67 | 12.72 | 12.72 | -3.56% | 7,406 |
| Dec 5, 2025 | 12.85 | 14.50 | 12.73 | 13.19 | 13.19 | 4.43% | 18,825 |
| Dec 4, 2025 | 12.59 | 13.08 | 12.42 | 12.63 | 12.63 | 0.32% | 2,518 |
| Dec 3, 2025 | 12.75 | 13.15 | 12.50 | 12.59 | 12.59 | -0.87% | 5,769 |
| Dec 2, 2025 | 12.95 | 13.17 | 12.62 | 12.70 | 12.70 | 0.87% | 2,484 |
| Dec 1, 2025 | 12.51 | 13.40 | 12.51 | 12.59 | 12.59 | -1.02% | 21,064 |
| Nov 28, 2025 | 12.79 | 13.70 | 12.37 | 12.72 | 12.72 | -2.68% | 39,416 |
| Nov 27, 2025 | 13.20 | 14.05 | 13.05 | 13.07 | 13.07 | -0.98% | 5,641 |
| Nov 26, 2025 | 13.56 | 13.56 | 13.00 | 13.20 | 13.20 | -2.51% | 9,443 |
| Nov 25, 2025 | 13.85 | 13.85 | 13.00 | 13.54 | 13.54 | 4.72% | 9,573 |
| Nov 24, 2025 | 13.60 | 14.64 | 12.75 | 12.93 | 12.93 | -0.31% | 32,729 |
| Nov 21, 2025 | 12.83 | 13.12 | 12.32 | 12.97 | 12.97 | 5.28% | 12,946 |
| Nov 20, 2025 | 12.70 | 13.13 | 12.11 | 12.32 | 12.32 | -0.88% | 5,898 |
| Nov 19, 2025 | 13.07 | 13.45 | 12.30 | 12.43 | 12.43 | -4.02% | 62,972 |
| Nov 18, 2025 | 13.68 | 13.68 | 12.16 | 12.95 | 12.95 | -2.63% | 14,220 |
| Nov 17, 2025 | 13.94 | 14.95 | 13.24 | 13.30 | 13.30 | 0.45% | 4,071 |
| Nov 14, 2025 | 13.98 | 13.98 | 12.88 | 13.24 | 13.24 | 2.56% | 5,297 |
| Nov 13, 2025 | 13.79 | 14.86 | 12.21 | 12.91 | 12.91 | -6.38% | 55,122 |