G. K. P. Printing & Packaging Limited (BOM:542666)
India · Delayed Price · Currency is INR 6.18
-0.05 (-0.80%)
At close: Jul 29, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.29 | 6.29 | 6.04 | 6.10 | 6.10 | -1.29% | 9,095 |
| Jul 31, 2025 | 6.29 | 6.29 | 6.04 | 6.18 | 6.18 | 3.00% | 11,083 |
| Jul 30, 2025 | 6.18 | 6.34 | 5.88 | 6.00 | 6.00 | -2.91% | 17,090 |
| Jul 29, 2025 | 6.23 | 6.23 | 6.01 | 6.18 | 6.18 | -0.80% | 3,787 |
| Jul 28, 2025 | 6.39 | 6.39 | 6.02 | 6.23 | 6.23 | -0.32% | 3,998 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.08 | 6.25 | 6.25 | 1.46% | 5,883 |
| Jul 24, 2025 | 6.06 | 6.34 | 6.06 | 6.16 | 6.16 | 1.15% | 5,325 |
| Jul 23, 2025 | 6.35 | 6.46 | 5.91 | 6.09 | 6.09 | -2.09% | 18,440 |
| Jul 22, 2025 | 6.21 | 6.45 | 6.02 | 6.22 | 6.22 | -0.32% | 11,736 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.15 | 6.24 | 6.24 | -3.26% | 20,377 |
| Jul 18, 2025 | 6.69 | 6.69 | 6.36 | 6.45 | 6.45 | -3.59% | 10,063 |
| Jul 17, 2025 | 6.95 | 7.11 | 6.56 | 6.69 | 6.69 | -3.04% | 23,515 |
| Jul 16, 2025 | 6.89 | 6.98 | 6.41 | 6.90 | 6.90 | 3.60% | 23,490 |
| Jul 15, 2025 | 6.57 | 6.97 | 6.57 | 6.66 | 6.66 | -1.77% | 20,430 |
| Jul 14, 2025 | 6.79 | 6.82 | 6.20 | 6.78 | 6.78 | 4.31% | 39,530 |
| Jul 11, 2025 | 6.50 | 6.56 | 6.16 | 6.50 | 6.50 | 4.00% | 31,734 |
| Jul 10, 2025 | 6.25 | 6.29 | 6.04 | 6.25 | 6.25 | 1.79% | 8,274 |
| Jul 9, 2025 | 6.21 | 6.36 | 5.93 | 6.14 | 6.14 | -1.13% | 15,043 |
| Jul 8, 2025 | 6.30 | 6.44 | 6.08 | 6.21 | 6.21 | -2.97% | 19,878 |
| Jul 7, 2025 | 6.48 | 6.48 | 6.15 | 6.40 | 6.40 | -0.78% | 34,686 |
| Jul 4, 2025 | 6.37 | 6.45 | 6.30 | 6.45 | 6.45 | 1.42% | 12,361 |
| Jul 3, 2025 | 6.00 | 6.39 | 6.00 | 6.36 | 6.36 | 4.43% | 65,635 |
| Jul 2, 2025 | 6.29 | 6.29 | 5.95 | 6.09 | 6.09 | -0.16% | 3,870 |
| Jul 1, 2025 | 6.22 | 6.34 | 5.92 | 6.10 | 6.10 | - | 56,749 |
| Jun 30, 2025 | 5.86 | 6.19 | 5.86 | 6.10 | 6.10 | 1.84% | 28,021 |
| Jun 27, 2025 | 6.00 | 6.00 | 5.95 | 5.99 | 5.99 | -0.66% | 19,525 |
| Jun 26, 2025 | 6.10 | 6.24 | 5.93 | 6.03 | 6.03 | -0.17% | 12,442 |
| Jun 25, 2025 | 6.02 | 6.27 | 6.01 | 6.04 | 6.04 | 0.33% | 6,291 |
| Jun 24, 2025 | 6.19 | 6.19 | 5.84 | 6.02 | 6.02 | 0.33% | 21,718 |
| Jun 23, 2025 | 5.78 | 6.24 | 5.78 | 6.00 | 6.00 | -0.99% | 8,182 |
| Jun 20, 2025 | 5.98 | 6.28 | 5.90 | 6.06 | 6.06 | 0.33% | 9,757 |
| Jun 19, 2025 | 6.00 | 6.29 | 5.87 | 6.04 | 6.04 | -1.79% | 29,690 |
| Jun 18, 2025 | 6.12 | 6.24 | 5.93 | 6.15 | 6.15 | -1.44% | 10,649 |
| Jun 17, 2025 | 6.04 | 6.25 | 5.81 | 6.24 | 6.24 | 3.31% | 11,009 |
| Jun 16, 2025 | 6.06 | 6.13 | 6.00 | 6.04 | 6.04 | -3.36% | 13,998 |
| Jun 13, 2025 | 6.26 | 6.42 | 6.20 | 6.25 | 6.25 | -2.19% | 7,826 |
| Jun 12, 2025 | 6.45 | 6.45 | 6.10 | 6.39 | 6.39 | 1.11% | 7,108 |
| Jun 11, 2025 | 6.15 | 6.42 | 5.95 | 6.32 | 6.32 | 2.76% | 18,743 |
| Jun 10, 2025 | 6.29 | 6.44 | 5.99 | 6.15 | 6.15 | -2.23% | 4,822 |
| Jun 9, 2025 | 6.50 | 6.50 | 6.15 | 6.29 | 6.29 | -2.63% | 29,718 |
| Jun 6, 2025 | 6.40 | 6.70 | 6.15 | 6.46 | 6.46 | -0.15% | 10,002 |
| Jun 5, 2025 | 6.46 | 6.50 | 6.40 | 6.47 | 6.47 | -1.82% | 4,681 |
| Jun 4, 2025 | 6.72 | 6.72 | 6.36 | 6.59 | 6.59 | -0.90% | 13,033 |
| Jun 3, 2025 | 6.69 | 6.78 | 6.36 | 6.65 | 6.65 | -0.60% | 11,478 |
| Jun 2, 2025 | 6.50 | 6.75 | 6.25 | 6.69 | 6.69 | 3.24% | 26,247 |
| May 30, 2025 | 6.00 | 6.49 | 6.00 | 6.48 | 6.48 | 4.35% | 10,277 |
| May 29, 2025 | 6.50 | 6.58 | 6.13 | 6.21 | 6.21 | -3.72% | 7,125 |
| May 28, 2025 | 6.42 | 6.50 | 6.04 | 6.45 | 6.45 | 4.03% | 25,931 |
| May 27, 2025 | 6.00 | 6.40 | 6.00 | 6.20 | 6.20 | 0.32% | 13,481 |
| May 26, 2025 | 6.12 | 6.34 | 6.12 | 6.18 | 6.18 | 0.98% | 5,379 |