Kahan Packaging Limited (BOM:543979)
India · Delayed Price · Currency is INR 60.07
+2.86 (5.00%)
At close: Aug 5, 2026
Kahan Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 54.00 | 57.21 | 54.00 | 57.21 | 57.21 | 4.99% | 9,600 |
| Aug 3, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 2.62% | 1,600 |
| Jul 31, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -4.99% | 9,600 |
| Jul 30, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -5.00% | 1,600 |
| Jul 29, 2026 | 58.83 | 59.00 | 58.83 | 58.83 | 58.83 | -4.99% | 11,200 |
| Jul 28, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -4.99% | 3,200 |
| Jul 27, 2026 | 65.20 | 65.20 | 65.17 | 65.17 | 65.17 | -4.99% | 3,200 |
| Jul 24, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -5.00% | 3,200 |
| Jul 23, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 8,000 |
| Jul 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -4.99% | 1,600 |
| Jul 20, 2026 | 81.50 | 81.50 | 79.99 | 79.99 | 79.99 | 1.64% | 3,200 |
| Jul 17, 2026 | 84.00 | 84.00 | 78.70 | 78.70 | 78.70 | -5.00% | 17,600 |
| Jul 16, 2026 | 84.31 | 84.31 | 76.65 | 82.84 | 82.84 | 8.08% | 105,600 |
| Jul 15, 2026 | 76.65 | 76.65 | 71.80 | 76.65 | 76.65 | 9.99% | 14,400 |
| Jul 14, 2026 | 69.68 | 69.69 | 68.95 | 69.69 | 69.69 | 9.99% | 36,800 |
| Jul 13, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 20.00% | 1,600 |
| Jul 10, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 20.00% | 1,600 |
| Jul 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 1,600 |
| Jul 3, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.00% | 4,800 |
| Jul 1, 2026 | 38.30 | 40.00 | 38.30 | 40.00 | 40.00 | - | 3,200 |
| Jun 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,800 |
| Jun 8, 2026 | 39.25 | 40.00 | 39.25 | 40.00 | 40.00 | -0.62% | 3,200 |
| Jun 5, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -4.17% | 1,600 |
| Jun 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,600 |
| May 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.10% | 1,600 |
| May 13, 2026 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | 4.38% | 3,200 |
| May 12, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.24% | 1,600 |
| May 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,600 |
| Apr 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 1,600 |
| Apr 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 1,600 |
| Apr 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,600 |
| Apr 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 4,800 |
| Apr 16, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 3,200 |
| Apr 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 1,600 |
| Apr 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 1,600 |
| Apr 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.00% | 1,600 |
| Mar 30, 2026 | 38.60 | 38.60 | 37.50 | 37.50 | 37.50 | -7.41% | 4,800 |
| Mar 27, 2026 | 40.00 | 41.00 | 40.00 | 40.50 | 40.50 | 1.25% | 3,200 |
| Mar 24, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3.76% | 3,200 |
| Mar 20, 2026 | 40.00 | 40.00 | 38.55 | 38.55 | 38.55 | -3.63% | 8,000 |
| Mar 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.31% | 1,600 |
| Mar 10, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 1.95% | 4,800 |
| Mar 4, 2026 | 40.25 | 41.00 | 40.25 | 41.00 | 41.00 | -7.24% | 3,200 |
| Feb 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.91% | 1,600 |
| Feb 26, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | -6.12% | 3,200 |
| Feb 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,600 |