G. K. P. Printing & Packaging Limited (BOM:542666)
India · Delayed Price · Currency is INR 6.36
-0.12 (-1.85%)
At close: Jan 21, 2026
BOM:542666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.50 | 6.66 | 6.13 | 6.22 | 6.22 | -2.20% | 5,827 |
| Jan 21, 2026 | 6.45 | 6.64 | 6.35 | 6.36 | 6.36 | -1.85% | 10,011 |
| Jan 20, 2026 | 6.70 | 6.99 | 6.42 | 6.48 | 6.48 | -4.00% | 14,268 |
| Jan 19, 2026 | 6.90 | 7.04 | 6.71 | 6.75 | 6.75 | 0.30% | 13,296 |
| Jan 16, 2026 | 7.11 | 7.11 | 6.70 | 6.73 | 6.73 | -3.72% | 18,505 |
| Jan 14, 2026 | 7.21 | 7.21 | 6.86 | 6.99 | 6.99 | -1.13% | 9,057 |
| Jan 13, 2026 | 7.21 | 7.21 | 6.71 | 7.07 | 7.07 | 0.14% | 9,782 |
| Jan 12, 2026 | 6.90 | 7.10 | 6.64 | 7.06 | 7.06 | 1.15% | 6,081 |
| Jan 9, 2026 | 7.26 | 7.26 | 6.58 | 6.98 | 6.98 | 0.87% | 6,987 |
| Jan 8, 2026 | 7.01 | 7.23 | 6.89 | 6.92 | 6.92 | -3.08% | 23,166 |
| Jan 7, 2026 | 7.02 | 7.24 | 7.02 | 7.14 | 7.14 | 1.28% | 6,672 |
| Jan 6, 2026 | 6.84 | 7.18 | 6.84 | 7.05 | 7.05 | 3.07% | 13,811 |
| Jan 5, 2026 | 6.63 | 7.19 | 6.63 | 6.84 | 6.84 | -1.87% | 10,834 |
| Jan 2, 2026 | 7.30 | 7.30 | 6.90 | 6.97 | 6.97 | -0.43% | 18,536 |
| Jan 1, 2026 | 7.00 | 7.23 | 6.86 | 7.00 | 7.00 | 0.43% | 4,475 |
| Dec 31, 2025 | 6.93 | 7.23 | 6.90 | 6.97 | 6.97 | -1.41% | 4,499 |
| Dec 30, 2025 | 7.12 | 7.13 | 6.86 | 7.07 | 7.07 | -0.14% | 3,731 |
| Dec 29, 2025 | 6.97 | 7.16 | 6.82 | 7.08 | 7.08 | 1.58% | 4,124 |
| Dec 26, 2025 | 7.23 | 7.23 | 6.89 | 6.97 | 6.97 | 1.16% | 6,498 |
| Dec 24, 2025 | 7.10 | 7.18 | 6.86 | 6.89 | 6.89 | -2.96% | 22,673 |
| Dec 23, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -0.42% | 2,642 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.05 | 7.13 | 7.13 | 1.86% | 5,786 |
| Dec 19, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.10% | 6,699 |
| Dec 18, 2025 | 7.04 | 7.19 | 7.00 | 7.15 | 7.15 | 1.56% | 16,137 |
| Dec 17, 2025 | 7.02 | 7.04 | 6.67 | 7.04 | 7.04 | 0.28% | 15,464 |
| Dec 16, 2025 | 7.20 | 7.20 | 6.82 | 7.02 | 7.02 | -1.82% | 13,049 |
| Dec 15, 2025 | 7.22 | 7.43 | 6.73 | 7.15 | 7.15 | 0.99% | 18,878 |
| Dec 12, 2025 | 6.75 | 7.10 | 6.52 | 7.08 | 7.08 | 4.58% | 10,247 |
| Dec 11, 2025 | 6.90 | 6.96 | 6.50 | 6.77 | 6.77 | -0.88% | 6,513 |
| Dec 10, 2025 | 7.22 | 7.23 | 6.57 | 6.83 | 6.83 | -1.16% | 16,480 |
| Dec 9, 2025 | 6.88 | 6.93 | 6.54 | 6.91 | 6.91 | 0.44% | 18,398 |
| Dec 8, 2025 | 7.48 | 7.48 | 6.86 | 6.88 | 6.88 | -4.71% | 3,760 |
| Dec 5, 2025 | 7.59 | 7.59 | 7.22 | 7.22 | 7.22 | -4.87% | 5,895 |
| Dec 4, 2025 | 7.35 | 7.60 | 7.02 | 7.59 | 7.59 | 3.27% | 4,074 |
| Dec 3, 2025 | 7.30 | 7.65 | 6.95 | 7.35 | 7.35 | 0.68% | 5,218 |
| Dec 2, 2025 | 7.50 | 7.60 | 6.96 | 7.30 | 7.30 | -0.14% | 5,051 |
| Dec 1, 2025 | 7.51 | 7.51 | 7.30 | 7.31 | 7.31 | 2.09% | 10,267 |
| Nov 28, 2025 | 6.90 | 7.53 | 6.90 | 7.16 | 7.16 | -0.56% | 2,013 |
| Nov 27, 2025 | 7.16 | 7.60 | 7.16 | 7.20 | 7.20 | -1.77% | 6,422 |
| Nov 26, 2025 | 7.06 | 7.40 | 6.73 | 7.33 | 7.33 | 3.82% | 3,907 |
| Nov 25, 2025 | 7.20 | 7.20 | 6.85 | 7.06 | 7.06 | -1.94% | 4,493 |
| Nov 24, 2025 | 7.30 | 7.60 | 6.94 | 7.20 | 7.20 | -1.37% | 6,526 |
| Nov 21, 2025 | 7.01 | 7.61 | 7.01 | 7.30 | 7.30 | 0.14% | 4,801 |
| Nov 20, 2025 | 7.59 | 7.59 | 7.22 | 7.29 | 7.29 | -3.95% | 12,023 |
| Nov 19, 2025 | 7.93 | 7.93 | 7.50 | 7.59 | 7.59 | 0.26% | 8,664 |
| Nov 18, 2025 | 7.57 | 8.06 | 7.57 | 7.57 | 7.57 | -2.20% | 7,279 |
| Nov 17, 2025 | 8.08 | 8.08 | 7.74 | 7.74 | 7.74 | -1.53% | 11,258 |
| Nov 14, 2025 | 8.02 | 8.02 | 7.70 | 7.86 | 7.86 | -2.00% | 4,400 |
| Nov 13, 2025 | 7.88 | 8.05 | 7.80 | 8.02 | 8.02 | 3.75% | 8,083 |
| Nov 12, 2025 | 7.84 | 8.07 | 7.31 | 7.73 | 7.73 | 0.52% | 28,977 |