Kanpur Plastipack Limited (NSE:KANPRPLA)
India · Delayed Price · Currency is INR 178.02
+6.40 (3.73%)
Apr 2, 2026, 3:29 PM IST
NSE:KANPRPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 165.00 | 180.99 | 165.00 | 178.02 | 178.02 | 3.73% | 10,084 |
| Apr 1, 2026 | 159.60 | 175.00 | 159.60 | 171.62 | 171.62 | 8.70% | 5,250 |
| Mar 30, 2026 | 162.00 | 170.02 | 153.00 | 157.89 | 157.89 | -4.96% | 13,925 |
| Mar 27, 2026 | 175.86 | 184.00 | 164.98 | 166.13 | 166.13 | -7.72% | 24,748 |
| Mar 25, 2026 | 175.25 | 191.00 | 175.25 | 180.02 | 180.02 | 2.79% | 13,964 |
| Mar 24, 2026 | 163.00 | 186.00 | 158.51 | 175.14 | 175.14 | 10.97% | 39,589 |
| Mar 23, 2026 | 179.00 | 179.00 | 151.25 | 157.83 | 157.83 | -11.61% | 30,511 |
| Mar 20, 2026 | 179.00 | 186.44 | 175.70 | 178.57 | 178.57 | -0.70% | 5,744 |
| Mar 19, 2026 | 185.00 | 185.00 | 177.01 | 179.82 | 179.82 | -1.81% | 4,787 |
| Mar 18, 2026 | 169.20 | 184.00 | 167.49 | 183.14 | 183.14 | 9.34% | 20,660 |
| Mar 17, 2026 | 163.00 | 169.00 | 157.25 | 167.49 | 167.49 | 6.84% | 12,594 |
| Mar 16, 2026 | 168.49 | 174.80 | 153.00 | 156.77 | 156.77 | -7.32% | 24,941 |
| Mar 13, 2026 | 171.55 | 178.80 | 165.28 | 169.16 | 169.16 | -3.83% | 4,440 |
| Mar 12, 2026 | 178.00 | 180.76 | 175.03 | 175.89 | 175.89 | -3.37% | 11,567 |
| Mar 11, 2026 | 186.65 | 188.38 | 178.00 | 182.02 | 182.02 | -1.07% | 10,033 |
| Mar 10, 2026 | 166.37 | 188.24 | 166.37 | 183.98 | 183.98 | 7.13% | 5,260 |
| Mar 9, 2026 | 172.03 | 179.00 | 171.02 | 171.74 | 171.74 | -4.02% | 1,036 |
| Mar 6, 2026 | 175.10 | 181.88 | 171.76 | 178.94 | 178.94 | 2.16% | 6,354 |
| Mar 5, 2026 | 179.99 | 179.99 | 167.21 | 175.15 | 175.15 | 3.58% | 6,350 |
| Mar 4, 2026 | 173.50 | 173.50 | 165.85 | 169.09 | 169.09 | -1.68% | 10,664 |
| Mar 2, 2026 | 177.06 | 178.84 | 170.01 | 171.98 | 171.98 | -2.80% | 4,575 |
| Feb 27, 2026 | 182.51 | 186.01 | 172.00 | 176.93 | 176.93 | -4.21% | 22,444 |
| Feb 26, 2026 | 188.83 | 188.83 | 180.70 | 184.71 | 184.71 | 0.33% | 9,503 |
| Feb 25, 2026 | 190.77 | 190.77 | 183.31 | 184.10 | 184.10 | -1.71% | 3,478 |
| Feb 24, 2026 | 194.06 | 195.02 | 186.01 | 187.31 | 187.31 | -3.19% | 8,664 |
| Feb 23, 2026 | 199.80 | 200.87 | 193.10 | 193.49 | 193.49 | -0.84% | 2,077 |
| Feb 20, 2026 | 193.99 | 198.88 | 193.11 | 195.12 | 195.12 | -0.97% | 4,463 |
| Feb 19, 2026 | 201.72 | 202.15 | 196.94 | 197.03 | 197.03 | -1.75% | 5,371 |
| 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 |