Kahan Packaging Limited (BOM:543979)
India · Delayed Price · Currency is INR 10.03
-0.52 (-4.93%)
At close: Sep 30, 2026
Kahan Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.48 | 10.48 | 9.65 | 9.65 | 9.65 | -3.79% | 12,800 |
| Sep 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -4.93% | 32,000 |
| Sep 29, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.95% | 12,800 |
| Sep 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.56% | 6,400 |
| Sep 25, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -4.98% | 6,400 |
| Sep 18, 2026 | 12.50 | 12.50 | 12.24 | 12.24 | 12.24 | -4.38% | 12,800 |
| Sep 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.44% | 6,400 |
| Sep 16, 2026 | 12.62 | 13.12 | 12.62 | 13.12 | 13.12 | 4.96% | 12,800 |
| Sep 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.99% | 6,400 |
| Sep 11, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.98% | 19,200 |
| Sep 10, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.89% | 6,400 |
| Sep 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 12,800 |
| Sep 8, 2026 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | -3.51% | 12,800 |
| Sep 3, 2026 | 15.78 | 15.78 | 14.50 | 14.51 | 14.51 | -3.46% | 25,600 |
| Sep 2, 2026 | 14.31 | 15.03 | 14.00 | 15.03 | 15.03 | 4.96% | 19,200 |
| Sep 1, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -4.98% | 19,200 |
| Aug 31, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -4.98% | 12,800 |
| Aug 28, 2026 | 15.86 | 15.96 | 15.86 | 15.86 | 15.86 | -4.97% | 57,600 |
| Aug 27, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -4.95% | 6,400 |
| Aug 26, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -4.98% | 6,400 |
| Aug 25, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -4.99% | 6,400 |
| Aug 24, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.98% | 6,400 |
| Aug 21, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 4.97% | 6,400 |
| Aug 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.98% | 6,400 |
| Aug 19, 2026 | 18.58 | 18.58 | 18.50 | 18.58 | 18.58 | 4.99% | 281,600 |
| Aug 18, 2026 | 19.54 | 19.54 | 17.69 | 17.69 | 17.69 | -4.99% | 108,800 |
| Aug 17, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 4.99% | 57,600 |
| Aug 13, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 2.83% | 6,400 |
| Aug 11, 2026 | 17.38 | 17.38 | 17.25 | 17.25 | 17.25 | 4.20% | 76,800 |
| Aug 10, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 4.99% | 12,800 |
| Aug 6, 2026 | 15.75 | 15.77 | 15.75 | 15.77 | 15.77 | 4.99% | 12,800 |
| Aug 5, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 5.00% | 12,800 |
| Aug 4, 2026 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | 4.99% | 38,400 |
| Aug 3, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2.62% | 6,400 |
| Jul 31, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -4.99% | 38,400 |
| Jul 30, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -5.00% | 6,400 |
| Jul 29, 2026 | 14.71 | 14.75 | 14.71 | 14.71 | 14.71 | -4.99% | 44,800 |
| Jul 28, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -4.99% | 12,800 |
| Jul 27, 2026 | 16.30 | 16.30 | 16.29 | 16.29 | 16.29 | -4.99% | 12,800 |
| Jul 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -5.00% | 12,800 |
| Jul 23, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 32,000 |
| Jul 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.99% | 6,400 |
| Jul 20, 2026 | 20.38 | 20.38 | 20.00 | 20.00 | 20.00 | 1.64% | 12,800 |
| Jul 17, 2026 | 21.00 | 21.00 | 19.68 | 19.68 | 19.68 | -5.00% | 70,400 |
| Jul 16, 2026 | 21.08 | 21.08 | 19.16 | 20.71 | 20.71 | 8.08% | 422,400 |
| Jul 15, 2026 | 19.16 | 19.16 | 17.95 | 19.16 | 19.16 | 9.99% | 57,600 |
| Jul 14, 2026 | 17.42 | 17.42 | 17.24 | 17.42 | 17.42 | 9.99% | 147,200 |
| Jul 13, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 20.00% | 6,400 |
| Jul 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 20.00% | 6,400 |
| Jul 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 6,400 |