Kay Power and Paper Limited (BOM:530255)
India · Delayed Price · Currency is INR 9.97
-0.02 (-0.20%)
At close: Oct 23, 2026
Kay Power and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.08 | 10.31 | 9.30 | 9.97 | 9.97 | -0.20% | 4,241 |
| Oct 22, 2026 | 10.06 | 10.23 | 9.51 | 9.99 | 9.99 | 1.32% | 11,300 |
| Oct 21, 2026 | 11.35 | 11.35 | 9.52 | 9.86 | 9.86 | -7.42% | 26,465 |
| Oct 19, 2026 | 11.30 | 11.49 | 10.20 | 10.65 | 10.65 | -3.79% | 53,760 |
| Oct 16, 2026 | 10.73 | 11.19 | 10.16 | 11.07 | 11.07 | 3.17% | 24,184 |
| Oct 15, 2026 | 10.47 | 10.92 | 10.02 | 10.73 | 10.73 | 4.99% | 17,069 |
| Oct 14, 2026 | 10.00 | 10.70 | 9.90 | 10.22 | 10.22 | 0.10% | 4,171 |
| Oct 13, 2026 | 10.48 | 10.48 | 9.88 | 10.21 | 10.21 | - | 5,875 |
| Oct 12, 2026 | 10.25 | 10.60 | 9.86 | 10.21 | 10.21 | 1.39% | 12,710 |
| Oct 9, 2026 | 10.40 | 10.54 | 9.86 | 10.07 | 10.07 | -2.23% | 8,070 |
| Oct 8, 2026 | 10.24 | 10.74 | 9.71 | 10.30 | 10.30 | 2.08% | 7,892 |
| Oct 7, 2026 | 10.25 | 10.25 | 9.75 | 10.09 | 10.09 | 2.64% | 10,649 |
| Oct 6, 2026 | 10.10 | 10.29 | 9.81 | 9.83 | 9.83 | -2.58% | 22,462 |
| Oct 5, 2026 | 9.88 | 10.30 | 9.59 | 10.09 | 10.09 | 3.38% | 10,119 |
| 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 |