Kiran Print-Pack Limited (BOM:531413)
India · Delayed Price · Currency is INR 28.00
-1.25 (-4.27%)
At close: Feb 9, 2026
Kiran Print-Pack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.27% | 88 |
| Feb 2, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -4.82% | 25 |
| Jan 27, 2026 | 28.25 | 30.98 | 28.25 | 30.73 | 30.73 | 3.40% | 9,046 |
| Jan 20, 2026 | 29.50 | 29.72 | 29.50 | 29.72 | 29.72 | 4.98% | 4,562 |
| Jan 19, 2026 | 28.00 | 28.31 | 28.00 | 28.31 | 28.31 | 4.97% | 2,593 |
| Jan 16, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 4.98% | 10,236 |
| Jan 14, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 4.99% | 15,462 |
| Jan 13, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 4.98% | 2,362 |
| Jan 12, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 5.00% | 7,429 |
| Jan 9, 2026 | 20.90 | 22.20 | 20.90 | 22.20 | 22.20 | 0.91% | 1,410 |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 8,400 |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 5 |
| Jan 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 13 |
| Dec 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 57 |
| Dec 26, 2025 | 20.75 | 21.05 | 20.75 | 21.00 | 21.00 | -3.71% | 414 |
| Dec 24, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - | 55 |
| Dec 23, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -4.97% | 717 |
| Dec 19, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -4.97% | 1,050 |
| Dec 17, 2025 | 21.85 | 24.15 | 21.85 | 24.15 | 24.15 | 5.00% | 14,269 |
| Dec 15, 2025 | 23.80 | 23.80 | 22.50 | 23.00 | 23.00 | -2.13% | 1,005 |
| Dec 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 7,058 |
| Dec 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 150 |
| Dec 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.86% | 120 |
| Dec 8, 2025 | 24.70 | 25.00 | 24.70 | 24.70 | 24.70 | -3.89% | 652 |
| Dec 1, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 500 |
| Nov 24, 2025 | 25.75 | 25.75 | 25.70 | 25.70 | 25.70 | -4.81% | 555 |
| Nov 17, 2025 | 24.71 | 27.00 | 24.71 | 27.00 | 27.00 | 3.81% | 220 |
| Nov 10, 2025 | 28.00 | 28.00 | 26.01 | 26.01 | 26.01 | -3.84% | 19 |
| Oct 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -3.39% | 1,240 |
| Oct 17, 2025 | 27.44 | 28.00 | 27.44 | 28.00 | 28.00 | - | 25 |
| Oct 16, 2025 | 26.96 | 28.00 | 26.96 | 28.00 | 28.00 | 4.87% | 21 |
| Oct 15, 2025 | 24.18 | 26.70 | 24.18 | 26.70 | 26.70 | 4.91% | 138 |
| Oct 14, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 4.91% | 6 |
| Oct 8, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -3.69% | 18 |
| Oct 7, 2025 | 25.45 | 27.25 | 25.05 | 25.19 | 25.19 | -3.00% | 787 |
| Oct 6, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.00% | 1 |
| Oct 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.74% | 30 |
| Sep 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.76% | 500 |
| Sep 29, 2025 | 21.85 | 24.15 | 21.85 | 24.15 | 24.15 | 5.00% | 270 |
| Sep 24, 2025 | 22.41 | 23.00 | 22.00 | 23.00 | 23.00 | - | 810 |
| Sep 23, 2025 | 23.46 | 23.46 | 23.00 | 23.00 | 23.00 | -3.93% | 500 |
| Sep 22, 2025 | 25.20 | 25.20 | 23.94 | 23.94 | 23.94 | -5.00% | 303 |
| Sep 19, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | -4.76% | 1,296 |
| Sep 18, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 5.00% | 1 |
| Sep 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 248 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.04% | 118 |
| Sep 12, 2025 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | 0.04% | 201 |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 500 |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 600 |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 550 |