Kay Power and Paper Limited (BOM:530255)
India · Delayed Price · Currency is INR 11.73
-0.47 (-3.85%)
At close: Apr 20, 2026
Kay Power and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.50 | 8.50 | 8.20 | 8.45 | 8.45 | -0.35% | 93,349 |
| Mar 11, 2026 | 9.20 | 9.48 | 8.41 | 8.48 | 8.48 | -5.88% | 30,467 |
| Mar 10, 2026 | 8.55 | 9.47 | 8.55 | 9.01 | 9.01 | 5.38% | 39,305 |
| Mar 9, 2026 | 9.24 | 10.50 | 8.01 | 8.55 | 8.55 | -7.07% | 63,831 |
| Mar 6, 2026 | 9.00 | 9.44 | 8.65 | 9.20 | 9.20 | 2.22% | 1,679 |
| Mar 5, 2026 | 9.70 | 9.70 | 8.92 | 9.00 | 9.00 | -3.02% | 8,976 |
| Mar 4, 2026 | 9.90 | 9.96 | 9.17 | 9.28 | 9.28 | -8.30% | 24,663 |
| Mar 2, 2026 | 10.89 | 10.89 | 9.50 | 10.12 | 10.12 | -3.07% | 3,467 |
| Feb 27, 2026 | 10.00 | 10.75 | 9.98 | 10.44 | 10.44 | 6.31% | 23,673 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.57 | 9.82 | 9.82 | -2.39% | 10,699 |
| Feb 25, 2026 | 10.47 | 10.47 | 10.05 | 10.06 | 10.06 | 3.29% | 24,210 |
| Feb 24, 2026 | 10.51 | 10.70 | 9.35 | 9.74 | 9.74 | -2.40% | 238,450 |
| Feb 23, 2026 | 8.85 | 10.14 | 8.50 | 9.98 | 9.98 | 17.69% | 53,945 |
| Feb 20, 2026 | 8.65 | 8.77 | 8.40 | 8.48 | 8.48 | 2.17% | 11,410 |
| Feb 19, 2026 | 8.98 | 8.99 | 8.22 | 8.30 | 8.30 | -0.72% | 19,942 |
| Feb 18, 2026 | 8.63 | 8.95 | 8.20 | 8.36 | 8.36 | -3.13% | 15,154 |
| Feb 17, 2026 | 9.38 | 9.38 | 8.30 | 8.63 | 8.63 | 0.58% | 10,365 |
| Feb 16, 2026 | 9.39 | 9.50 | 8.07 | 8.58 | 8.58 | -9.11% | 24,401 |
| Feb 13, 2026 | 10.00 | 10.00 | 9.30 | 9.44 | 9.44 | -5.03% | 12,563 |
| Feb 12, 2026 | 10.57 | 10.57 | 9.80 | 9.94 | 9.94 | -1.97% | 13,849 |
| Feb 11, 2026 | 10.00 | 10.49 | 9.73 | 10.14 | 10.14 | 4.54% | 37,028 |
| Feb 10, 2026 | 10.11 | 10.11 | 9.24 | 9.70 | 9.70 | -1.72% | 9,478 |
| Feb 9, 2026 | 10.01 | 10.40 | 9.00 | 9.87 | 9.87 | -0.10% | 20,679 |
| Feb 6, 2026 | 10.04 | 10.24 | 9.65 | 9.88 | 9.88 | -0.80% | 63,901 |
| Feb 5, 2026 | 10.40 | 10.88 | 9.91 | 9.96 | 9.96 | -2.35% | 3,264 |
| Feb 4, 2026 | 10.47 | 12.20 | 9.80 | 10.20 | 10.20 | -0.20% | 73,441 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.00 | 10.22 | 10.22 | 6.13% | 1,532 |