Kay Power and Paper Limited (BOM:530255)
India · Delayed Price · Currency is INR 9.76
-0.32 (-3.17%)
At close: Oct 1, 2026
Kay Power and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.70 | 10.05 | 9.40 | 9.76 | 9.76 | -3.17% | 11,530 |
| Sep 30, 2026 | 10.10 | 10.25 | 9.47 | 10.08 | 10.08 | - | 12,363 |
| Sep 29, 2026 | 9.84 | 10.30 | 9.25 | 10.08 | 10.08 | 8.74% | 11,301 |
| Sep 28, 2026 | 9.65 | 10.00 | 9.21 | 9.27 | 9.27 | -2.01% | 9,068 |
| Sep 25, 2026 | 9.50 | 10.48 | 9.05 | 9.46 | 9.46 | -5.31% | 65,810 |
| Sep 24, 2026 | 10.37 | 10.37 | 9.51 | 9.99 | 9.99 | -2.92% | 13,659 |
| Sep 23, 2026 | 10.20 | 10.66 | 9.65 | 10.29 | 10.29 | 2.18% | 14,366 |
| Sep 22, 2026 | 9.85 | 10.20 | 9.80 | 10.07 | 10.07 | 4.46% | 3,671 |
| Sep 21, 2026 | 9.86 | 9.86 | 9.45 | 9.64 | 9.64 | -2.23% | 1,509 |
| Sep 18, 2026 | 9.96 | 9.96 | 9.20 | 9.86 | 9.86 | -0.60% | 3,741 |
| Sep 17, 2026 | 9.64 | 10.03 | 9.33 | 9.92 | 9.92 | 5.08% | 1,679 |
| Sep 16, 2026 | 9.60 | 9.79 | 9.44 | 9.44 | 9.44 | 0.11% | 6,953 |
| Sep 15, 2026 | 9.78 | 10.01 | 9.37 | 9.43 | 9.43 | -3.78% | 11,257 |
| Sep 11, 2026 | 10.05 | 10.05 | 9.74 | 9.80 | 9.80 | -1.71% | 4,560 |
| Sep 10, 2026 | 10.20 | 10.20 | 9.70 | 9.97 | 9.97 | 1.84% | 6,589 |
| Sep 9, 2026 | 9.80 | 10.33 | 9.41 | 9.79 | 9.79 | -0.20% | 12,961 |
| Sep 8, 2026 | 10.49 | 10.49 | 9.65 | 9.81 | 9.81 | -0.10% | 2,735 |
| Sep 7, 2026 | 9.75 | 10.50 | 9.40 | 9.82 | 9.82 | -2.29% | 14,475 |
| Sep 4, 2026 | 10.85 | 10.85 | 9.26 | 10.05 | 10.05 | -0.40% | 9,870 |
| Sep 3, 2026 | 9.85 | 10.74 | 9.70 | 10.09 | 10.09 | 3.17% | 15,661 |
| Sep 2, 2026 | 10.58 | 10.58 | 9.11 | 9.78 | 9.78 | -2.40% | 15,360 |
| Sep 1, 2026 | 10.49 | 10.49 | 9.92 | 10.02 | 10.02 | -1.96% | 3,207 |
| Aug 31, 2026 | 10.60 | 10.63 | 9.61 | 10.22 | 10.22 | 0.99% | 1,527 |
| Aug 28, 2026 | 9.80 | 10.85 | 9.30 | 10.12 | 10.12 | 5.75% | 14,922 |
| Aug 27, 2026 | 10.58 | 10.58 | 9.00 | 9.57 | 9.57 | -5.81% | 24,241 |
| Aug 26, 2026 | 9.78 | 11.33 | 9.40 | 10.16 | 10.16 | 6.72% | 181,344 |
| Aug 25, 2026 | 9.60 | 9.79 | 9.45 | 9.52 | 9.52 | - | 12,702 |
| Aug 24, 2026 | 9.84 | 9.84 | 9.50 | 9.52 | 9.52 | -1.35% | 9,476 |
| Aug 21, 2026 | 9.65 | 10.64 | 9.45 | 9.65 | 9.65 | -3.98% | 12,862 |
| Aug 20, 2026 | 9.35 | 10.12 | 9.35 | 10.05 | 10.05 | 7.83% | 6,313 |
| Aug 19, 2026 | 10.18 | 10.18 | 9.14 | 9.32 | 9.32 | -3.02% | 8,266 |
| Aug 18, 2026 | 9.10 | 10.40 | 9.10 | 9.61 | 9.61 | 4.68% | 19,675 |
| Aug 17, 2026 | 9.50 | 9.76 | 9.09 | 9.18 | 9.18 | -2.34% | 8,686 |
| Aug 14, 2026 | 10.27 | 10.27 | 9.31 | 9.40 | 9.40 | -3.09% | 19,271 |
| Aug 13, 2026 | 9.25 | 10.40 | 9.00 | 9.70 | 9.70 | 7.54% | 26,159 |
| Aug 12, 2026 | 9.20 | 9.60 | 8.91 | 9.02 | 9.02 | -0.99% | 109,899 |
| Aug 11, 2026 | 9.35 | 9.40 | 9.01 | 9.11 | 9.11 | -0.44% | 9,546 |
| Aug 10, 2026 | 9.11 | 9.40 | 9.11 | 9.15 | 9.15 | 0.44% | 3,008 |
| Aug 7, 2026 | 9.00 | 9.34 | 8.72 | 9.11 | 9.11 | 3.17% | 20,776 |
| Aug 6, 2026 | 8.80 | 8.83 | 8.53 | 8.83 | 8.83 | -0.23% | 17,654 |
| Aug 5, 2026 | 9.45 | 9.45 | 8.17 | 8.85 | 8.85 | -2.43% | 79,420 |
| Aug 4, 2026 | 8.59 | 9.10 | 8.50 | 9.07 | 9.07 | 6.58% | 17,562 |
| Aug 3, 2026 | 9.12 | 9.63 | 8.05 | 8.51 | 8.51 | -4.81% | 23,194 |
| Jul 31, 2026 | 8.99 | 9.27 | 8.70 | 8.94 | 8.94 | 0.90% | 11,905 |
| Jul 30, 2026 | 9.82 | 9.82 | 8.86 | 8.86 | 8.86 | -9.96% | 29,034 |
| Jul 29, 2026 | 10.15 | 10.95 | 9.24 | 9.84 | 9.84 | -4.09% | 46,274 |
| Jul 28, 2026 | 11.13 | 11.13 | 10.15 | 10.26 | 10.26 | -2.66% | 3,524 |
| Jul 27, 2026 | 11.59 | 11.59 | 10.05 | 10.54 | 10.54 | -1.40% | 4,750 |
| Jul 24, 2026 | 10.07 | 10.95 | 10.07 | 10.69 | 10.69 | 5.11% | 14,374 |
| Jul 23, 2026 | 10.70 | 10.70 | 9.75 | 10.17 | 10.17 | -3.05% | 5,488 |