Kanpur Plastipack Limited (NSE:KANPRPLA)
India · Delayed Price · Currency is INR 197.09
-3.44 (-1.72%)
Feb 19, 2026, 3:28 PM IST
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 201.00 | 204.28 | 199.57 | 200.53 | 200.53 | 0.13% | 4,710 |
| Feb 17, 2026 | 199.10 | 207.50 | 198.81 | 200.27 | 200.27 | -1.10% | 11,721 |
| Feb 16, 2026 | 206.19 | 206.56 | 198.12 | 202.49 | 202.49 | -1.79% | 7,209 |
| Feb 13, 2026 | 203.27 | 211.00 | 201.63 | 206.19 | 206.19 | 0.33% | 9,223 |
| Feb 12, 2026 | 212.90 | 212.90 | 204.81 | 205.52 | 205.52 | -1.19% | 6,505 |
| Feb 11, 2026 | 202.50 | 213.77 | 199.00 | 208.00 | 208.00 | 3.17% | 177,220 |
| Feb 10, 2026 | 201.89 | 209.00 | 196.00 | 201.60 | 201.60 | 3.65% | 21,885 |
| Feb 9, 2026 | 196.61 | 199.83 | 193.25 | 194.51 | 194.51 | -0.81% | 6,451 |
| Feb 6, 2026 | 200.60 | 201.02 | 194.00 | 196.09 | 196.09 | -2.25% | 14,336 |
| Feb 5, 2026 | 204.00 | 218.40 | 198.21 | 200.60 | 200.60 | 1.83% | 29,020 |
| Feb 4, 2026 | 200.01 | 209.90 | 195.90 | 197.00 | 197.00 | -1.45% | 15,051 |
| Feb 3, 2026 | 174.51 | 201.57 | 170.11 | 199.90 | 199.90 | 19.00% | 72,256 |
| Feb 2, 2026 | 175.00 | 175.00 | 165.00 | 167.98 | 167.98 | -0.11% | 5,047 |
| Feb 1, 2026 | 184.00 | 184.00 | 165.00 | 168.17 | 168.17 | -2.36% | 4,107 |
| Jan 30, 2026 | 168.00 | 174.74 | 168.00 | 172.23 | 172.23 | -0.02% | 1,599 |
| Jan 29, 2026 | 175.01 | 180.77 | 171.36 | 172.26 | 172.26 | -4.09% | 5,222 |
| Jan 28, 2026 | 168.00 | 180.88 | 168.00 | 179.61 | 179.61 | 5.90% | 7,747 |
| Jan 27, 2026 | 179.70 | 182.41 | 165.00 | 169.61 | 169.61 | -4.19% | 5,070 |
| Jan 23, 2026 | 181.09 | 181.09 | 174.93 | 177.02 | 177.02 | -2.25% | 3,516 |
| Jan 22, 2026 | 176.45 | 182.98 | 172.37 | 181.09 | 181.09 | 1.30% | 8,636 |
| Jan 21, 2026 | 159.98 | 183.00 | 159.98 | 178.77 | 178.77 | 11.75% | 36,961 |
| Jan 20, 2026 | 167.94 | 168.64 | 155.25 | 159.97 | 159.97 | -4.90% | 10,142 |
| Jan 19, 2026 | 174.00 | 175.10 | 165.00 | 168.22 | 168.22 | -3.26% | 8,677 |
| Jan 16, 2026 | 171.35 | 174.99 | 167.96 | 173.88 | 173.88 | 2.03% | 4,354 |
| Jan 14, 2026 | 165.62 | 171.90 | 163.50 | 170.42 | 170.42 | 2.27% | 7,880 |
| Jan 13, 2026 | 167.27 | 176.99 | 161.00 | 166.63 | 166.63 | 2.08% | 3,934 |
| Jan 12, 2026 | 169.71 | 178.90 | 160.25 | 163.24 | 163.24 | -4.95% | 12,353 |
| Jan 9, 2026 | 178.58 | 179.98 | 170.20 | 171.74 | 171.74 | -3.58% | 10,121 |
| Jan 8, 2026 | 179.15 | 182.83 | 176.11 | 178.11 | 178.11 | -1.12% | 6,604 |
| Jan 7, 2026 | 175.00 | 185.11 | 174.00 | 180.13 | 180.13 | 2.10% | 21,392 |
| Jan 6, 2026 | 178.09 | 180.99 | 176.00 | 176.42 | 176.42 | -1.62% | 1,320 |
| Jan 5, 2026 | 175.94 | 180.00 | 173.00 | 179.32 | 179.32 | 1.32% | 5,981 |
| Jan 2, 2026 | 178.50 | 179.50 | 176.01 | 176.98 | 176.98 | -1.51% | 2,502 |
| Jan 1, 2026 | 176.35 | 181.00 | 176.35 | 179.70 | 179.70 | 1.18% | 1,317 |
| Dec 31, 2025 | 180.35 | 182.00 | 174.00 | 177.60 | 177.60 | 1.56% | 12,475 |
| Dec 30, 2025 | 181.45 | 182.69 | 173.61 | 174.87 | 174.87 | -3.73% | 6,292 |
| Dec 29, 2025 | 176.00 | 184.50 | 176.00 | 181.65 | 181.65 | 0.98% | 8,963 |
| Dec 26, 2025 | 186.00 | 189.70 | 176.27 | 179.89 | 179.89 | -2.95% | 11,461 |
| Dec 24, 2025 | 175.00 | 187.40 | 164.99 | 185.35 | 185.35 | 6.41% | 41,353 |
| Dec 23, 2025 | 192.88 | 192.88 | 171.88 | 174.19 | 174.19 | -5.72% | 34,047 |
| Dec 22, 2025 | 192.00 | 197.99 | 183.61 | 184.75 | 184.75 | -4.68% | 31,875 |
| Dec 19, 2025 | 196.22 | 196.28 | 192.91 | 193.83 | 193.83 | -1.16% | 4,064 |
| Dec 18, 2025 | 198.61 | 199.29 | 193.75 | 196.10 | 196.10 | 0.74% | 6,407 |
| Dec 17, 2025 | 202.57 | 202.57 | 192.13 | 194.66 | 194.66 | -1.26% | 3,889 |
| Dec 16, 2025 | 201.26 | 202.00 | 194.51 | 197.15 | 197.15 | 0.39% | 9,449 |
| Dec 15, 2025 | 202.81 | 204.00 | 194.05 | 196.39 | 196.39 | -1.38% | 7,190 |
| Dec 12, 2025 | 196.02 | 202.79 | 196.02 | 199.13 | 199.13 | -0.44% | 4,244 |
| Dec 11, 2025 | 196.11 | 201.00 | 191.44 | 200.02 | 200.02 | 1.49% | 18,354 |
| Dec 10, 2025 | 200.35 | 202.78 | 196.50 | 197.08 | 197.08 | -1.39% | 4,291 |
| Dec 9, 2025 | 195.13 | 200.00 | 187.46 | 199.85 | 199.85 | 2.94% | 24,612 |