Skip to main content
logo
Kay Power and Paper Limited (BOM:530255)
India flag India · Delayed Price · Currency is INR
14.69
-0.20 (-1.34%)
At close: Oct 15, 2025

Kay Power and Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202514.8415.4514.6014.9914.993.45%11,190
Oct 16, 202515.0015.4914.0214.4914.49-1.36%16,592
Oct 15, 202514.9015.4914.5414.6914.69-1.34%13,629
Oct 14, 202514.9915.4914.6414.8914.89-0.67%21,279
Oct 13, 202515.0815.8014.9514.9914.99-2.54%18,711
Oct 10, 202515.5215.6015.0215.3815.381.05%5,844
Oct 9, 202514.8015.9914.8015.2215.220.33%31,834
Oct 8, 202514.3015.9814.3015.1715.170.60%32,307
Oct 7, 202516.5816.5814.7615.0815.08-473,201
Oct 6, 202513.9815.0813.5015.0815.089.99%57,568
Oct 3, 202513.7313.9913.2313.7113.71-0.15%8,410
Oct 1, 202513.5014.4013.0313.7313.731.40%4,951
Sep 30, 202513.7814.4013.3113.5413.54-1.24%8,666
Sep 29, 202513.0013.9512.9613.7113.715.79%19,445
Sep 26, 202512.8513.4812.5112.9612.960.62%11,836
Sep 25, 202514.0814.0812.8012.8812.88-8.52%49,382
Sep 24, 202515.0515.5713.5014.0814.08-4.35%27,479
Sep 23, 202515.1615.3014.3514.7214.72-2.90%18,620
Sep 22, 202514.6715.9514.6715.1615.163.20%6,562
Sep 19, 202514.4015.6014.0114.6914.69-0.34%24,238
Sep 18, 202515.3816.0014.3514.7414.74-1.86%21,020
Sep 17, 202515.0015.5014.3315.0215.020.13%2,931
Sep 16, 202514.8115.0014.2615.0015.001.28%2,384
Sep 15, 202515.0015.0014.0614.8114.811.30%4,911
Sep 12, 202514.7115.9014.2614.6214.62-0.61%7,344
Sep 11, 202514.6315.2014.6314.7114.710.48%13,361
Sep 10, 202514.6915.3114.2814.6414.645.17%25,173
Sep 9, 202514.7914.9913.8113.9213.92-4.00%5,093
Sep 8, 202514.8315.2314.0614.5014.50-2.23%7,637
Sep 5, 202514.5814.8814.5014.8314.835.48%3,502
Sep 4, 202514.9014.9313.9214.0614.06-0.50%3,437
Sep 3, 202514.6314.9913.4514.1314.13-4.46%9,022
Sep 2, 202515.1915.3014.6114.7914.79-2.63%4,241
Sep 1, 202514.3615.4014.3615.1915.190.53%1,072
Aug 29, 202515.0515.3614.3615.1115.110.73%2,281
Aug 28, 202515.8815.8814.6215.0015.00-0.27%6,999
Aug 26, 202515.9015.9014.6115.0415.04-2.40%7,996
Aug 25, 202514.9216.4014.9015.4115.413.28%11,504
Aug 22, 202515.4715.7914.8514.9214.92-3.56%5,848
Aug 21, 202514.6016.0014.6015.4715.470.26%12,969
Aug 20, 202515.4915.9014.5015.4315.43-0.39%9,875
Aug 19, 202515.9516.5914.9015.4915.49-0.58%1,897
Aug 18, 202515.9915.9914.3515.5815.581.04%22,026
Aug 14, 202515.0116.2915.0015.4215.42-2.22%6,081
Aug 13, 202516.3716.9715.1515.7715.77-1.81%28,328
Aug 12, 202515.1816.6814.3116.0616.065.52%7,091
Aug 11, 202516.7916.7915.0315.2215.22-1.81%3,988
Aug 8, 202516.0016.5415.0315.5015.50-3.85%3,705
Aug 7, 202516.5916.6014.2416.1216.124.68%14,298
Aug 6, 202515.3015.4013.5515.4015.4010.00%23,554