Kay Power and Paper Limited (BOM:530255)
India · Delayed Price · Currency is INR 8.40
-0.12 (-1.41%)
At close: Jul 10, 2026
Kay Power and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10.39 | 10.39 | 9.75 | 9.75 | 9.75 | -5.06% | 105 |
| Jun 10, 2026 | 10.05 | 10.29 | 10.00 | 10.27 | 10.27 | 2.70% | 1,249 |
| Jun 9, 2026 | 10.36 | 10.36 | 9.73 | 10.00 | 10.00 | -2.72% | 9,464 |
| Jun 8, 2026 | 10.30 | 11.15 | 10.20 | 10.28 | 10.28 | -0.39% | 14,276 |
| Jun 5, 2026 | 10.50 | 10.79 | 10.24 | 10.32 | 10.32 | -1.81% | 620 |
| Jun 4, 2026 | 10.18 | 10.68 | 10.18 | 10.51 | 10.51 | 3.24% | 2,238 |
| Jun 3, 2026 | 10.90 | 10.90 | 10.15 | 10.18 | 10.18 | -2.40% | 4,159 |
| Jun 2, 2026 | 10.25 | 10.87 | 10.15 | 10.43 | 10.43 | 0.68% | 1,301 |
| Jun 1, 2026 | 10.99 | 10.99 | 10.30 | 10.36 | 10.36 | -1.61% | 791 |
| 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 |