Kay Power and Paper Limited (BOM:530255)
India · Delayed Price · Currency is INR 9.65
-0.40 (-3.98%)
At close: Aug 21, 2026
Kay Power and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 10.00 | 10.54 | 10.00 | 10.49 | 10.49 | 5.85% | 9,792 |
| Jul 21, 2026 | 10.19 | 10.38 | 9.90 | 9.91 | 9.91 | -2.27% | 6,190 |
| Jul 20, 2026 | 9.72 | 10.35 | 9.55 | 10.14 | 10.14 | 7.07% | 23,934 |
| Jul 17, 2026 | 10.30 | 10.30 | 9.41 | 9.47 | 9.47 | -2.67% | 6,136 |
| Jul 16, 2026 | 9.95 | 10.68 | 9.16 | 9.73 | 9.73 | -3.09% | 13,012 |
| Jul 15, 2026 | 9.13 | 10.04 | 8.80 | 10.04 | 10.04 | 9.97% | 30,695 |
| Jul 14, 2026 | 8.98 | 9.13 | 7.61 | 9.13 | 9.13 | 10.00% | 17,134 |
| Jul 13, 2026 | 8.75 | 8.77 | 8.02 | 8.30 | 8.30 | -1.19% | 1,475 |
| Jul 10, 2026 | 8.84 | 8.84 | 8.36 | 8.40 | 8.40 | -1.41% | 14,481 |
| Jul 9, 2026 | 8.46 | 8.95 | 8.46 | 8.52 | 8.52 | 0.71% | 11,827 |
| Jul 8, 2026 | 8.70 | 8.87 | 8.25 | 8.46 | 8.46 | -3.97% | 17,046 |
| Jul 7, 2026 | 8.81 | 9.28 | 8.45 | 8.81 | 8.81 | -0.45% | 2,928 |
| Jul 6, 2026 | 9.50 | 9.50 | 8.80 | 8.85 | 8.85 | -1.78% | 13,133 |
| Jul 3, 2026 | 9.52 | 9.93 | 8.91 | 9.01 | 9.01 | -8.90% | 38,750 |
| Jul 2, 2026 | 9.80 | 10.10 | 9.50 | 9.89 | 9.89 | 1.33% | 3,543 |
| Jul 1, 2026 | 9.78 | 9.81 | 8.75 | 9.76 | 9.76 | 8.32% | 10,932 |
| Jun 30, 2026 | 9.14 | 9.50 | 8.70 | 9.01 | 9.01 | -0.99% | 21,560 |
| Jun 29, 2026 | 9.56 | 9.68 | 9.10 | 9.10 | 9.10 | -9.99% | 44,835 |
| Jun 25, 2026 | 9.78 | 10.25 | 9.71 | 10.11 | 10.11 | 5.53% | 2,065 |
| Jun 24, 2026 | 10.55 | 10.55 | 9.51 | 9.58 | 9.58 | -3.23% | 10,293 |
| Jun 23, 2026 | 9.80 | 10.30 | 9.79 | 9.90 | 9.90 | 3.02% | 767 |
| Jun 22, 2026 | 9.74 | 10.72 | 9.25 | 9.61 | 9.61 | -1.44% | 6,749 |
| Jun 19, 2026 | 9.30 | 9.80 | 9.07 | 9.75 | 9.75 | 3.72% | 2,398 |
| Jun 18, 2026 | 9.80 | 10.17 | 9.18 | 9.40 | 9.40 | -4.57% | 4,870 |
| Jun 17, 2026 | 9.70 | 9.85 | 9.26 | 9.85 | 9.85 | -0.51% | 3,924 |
| Jun 16, 2026 | 9.50 | 9.98 | 9.09 | 9.90 | 9.90 | 3.99% | 3,199 |
| Jun 15, 2026 | 9.78 | 9.78 | 9.05 | 9.52 | 9.52 | -1.86% | 4,926 |
| Jun 12, 2026 | 10.05 | 10.11 | 9.69 | 9.70 | 9.70 | -0.51% | 8,829 |