Kay Power and Paper Limited (BOM:530255)
India · Delayed Price · Currency is INR 10.53
-0.03 (-0.28%)
At close: May 29, 2026
Kay Power and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.70 | 11.05 | 10.40 | 10.53 | 10.53 | -0.28% | 4,514 |
| May 27, 2026 | 10.70 | 10.70 | 10.27 | 10.56 | 10.56 | 0.09% | 1,863 |
| May 26, 2026 | 10.55 | 10.67 | 10.20 | 10.55 | 10.55 | 2.13% | 1,152 |
| May 25, 2026 | 10.41 | 11.22 | 10.20 | 10.33 | 10.33 | -3.55% | 9,282 |
| May 22, 2026 | 10.74 | 11.07 | 10.69 | 10.71 | 10.71 | 0.19% | 85 |
| May 21, 2026 | 11.00 | 11.00 | 10.06 | 10.69 | 10.69 | 1.52% | 2,421 |
| May 20, 2026 | 10.50 | 11.28 | 10.40 | 10.53 | 10.53 | -2.59% | 1,625 |
| May 19, 2026 | 10.79 | 10.90 | 10.03 | 10.81 | 10.81 | 3.84% | 3,414 |
| May 18, 2026 | 10.10 | 11.14 | 10.10 | 10.41 | 10.41 | -1.89% | 2,059 |
| May 15, 2026 | 11.20 | 11.20 | 10.61 | 10.61 | 10.61 | -4.93% | 11,275 |
| May 14, 2026 | 11.15 | 11.65 | 11.15 | 11.16 | 11.16 | 0.54% | 2,470 |
| May 13, 2026 | 11.08 | 11.50 | 11.08 | 11.10 | 11.10 | -3.90% | 330 |
| May 12, 2026 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -3.75% | 1,908 |
| May 11, 2026 | 11.72 | 12.00 | 11.52 | 12.00 | 12.00 | 2.48% | 870 |
| May 8, 2026 | 12.55 | 12.55 | 11.50 | 11.71 | 11.71 | -2.42% | 1,923 |
| May 7, 2026 | 12.00 | 12.08 | 11.05 | 12.00 | 12.00 | 4.26% | 8,566 |
| May 6, 2026 | 12.00 | 12.00 | 11.51 | 11.51 | 11.51 | -0.78% | 2,322 |
| May 5, 2026 | 11.94 | 12.00 | 11.52 | 11.60 | 11.60 | -2.44% | 596 |
| May 4, 2026 | 12.00 | 12.35 | 11.89 | 11.89 | 11.89 | - | 2,158 |
| Apr 30, 2026 | 11.86 | 12.25 | 11.78 | 11.89 | 11.89 | 0.25% | 2,376 |
| Apr 29, 2026 | 12.00 | 12.77 | 11.78 | 11.86 | 11.86 | -3.66% | 9,553 |
| Apr 28, 2026 | 12.18 | 12.77 | 12.02 | 12.31 | 12.31 | 1.07% | 16,415 |
| Apr 27, 2026 | 12.40 | 12.40 | 11.58 | 12.18 | 12.18 | 2.18% | 2,160 |
| Apr 24, 2026 | 12.44 | 12.44 | 11.68 | 11.92 | 11.92 | -2.30% | 13,147 |
| Apr 23, 2026 | 12.24 | 12.48 | 11.77 | 12.20 | 12.20 | 1.08% | 3,242 |
| Apr 22, 2026 | 12.01 | 12.24 | 11.80 | 12.07 | 12.07 | -1.47% | 5,768 |
| Apr 21, 2026 | 11.73 | 12.30 | 11.42 | 12.25 | 12.25 | 4.43% | 7,616 |
| Apr 20, 2026 | 12.26 | 12.70 | 11.61 | 11.73 | 11.73 | -3.85% | 18,295 |
| Apr 17, 2026 | 11.94 | 12.25 | 11.72 | 12.20 | 12.20 | 2.43% | 3,794 |
| Apr 16, 2026 | 12.03 | 12.43 | 11.55 | 11.91 | 11.91 | 0.93% | 9,375 |
| Apr 15, 2026 | 11.41 | 12.37 | 11.41 | 11.80 | 11.80 | 5.08% | 7,724 |
| Apr 13, 2026 | 11.11 | 11.34 | 10.05 | 11.23 | 11.23 | 1.81% | 10,519 |
| Apr 10, 2026 | 11.20 | 11.41 | 10.84 | 11.03 | 11.03 | -1.52% | 9,727 |
| Apr 9, 2026 | 11.00 | 11.30 | 10.60 | 11.20 | 11.20 | 0.81% | 14,903 |
| Apr 8, 2026 | 11.13 | 11.42 | 10.45 | 11.11 | 11.11 | 0.09% | 5,469 |
| Apr 7, 2026 | 10.66 | 11.38 | 10.66 | 11.10 | 11.10 | 4.32% | 3,799 |
| Apr 6, 2026 | 10.75 | 11.26 | 9.87 | 10.64 | 10.64 | 9.47% | 161,087 |
| Apr 2, 2026 | 8.72 | 9.81 | 8.63 | 9.72 | 9.72 | 12.63% | 16,971 |
| Apr 1, 2026 | 8.43 | 8.65 | 7.61 | 8.63 | 8.63 | 11.07% | 264,087 |
| Mar 30, 2026 | 8.18 | 8.45 | 7.61 | 7.77 | 7.77 | -4.07% | 15,298 |
| Mar 27, 2026 | 8.23 | 8.54 | 7.75 | 8.10 | 8.10 | -1.58% | 286,213 |
| Mar 25, 2026 | 8.04 | 8.70 | 8.04 | 8.23 | 8.23 | -3.29% | 12,491 |
| Mar 24, 2026 | 8.68 | 8.68 | 8.46 | 8.51 | 8.51 | 3.15% | 1,629 |
| Mar 23, 2026 | 8.25 | 8.43 | 8.21 | 8.25 | 8.25 | 0.73% | 6,760 |
| Mar 20, 2026 | 8.10 | 8.60 | 8.10 | 8.19 | 8.19 | -1.80% | 6,552 |
| Mar 19, 2026 | 8.27 | 8.84 | 8.16 | 8.34 | 8.34 | 0.60% | 19,874 |
| Mar 18, 2026 | 9.20 | 9.20 | 8.21 | 8.29 | 8.29 | 0.85% | 11,173 |
| Mar 17, 2026 | 8.30 | 8.57 | 8.14 | 8.22 | 8.22 | 1.11% | 12,329 |
| Mar 16, 2026 | 8.70 | 8.70 | 8.05 | 8.13 | 8.13 | -0.85% | 24,137 |
| Mar 13, 2026 | 8.99 | 9.95 | 8.13 | 8.20 | 8.20 | -2.96% | 138,332 |