Kanpur Plastipack Limited (NSE:KANPRPLA)
India · Delayed Price · Currency is INR 250.20
-6.20 (-2.42%)
Sep 4, 2026, 3:29 PM IST
NSE:KANPRPLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 263.80 | 263.80 | 247.90 | 250.20 | 250.20 | -2.42% | 11,967 |
| Sep 3, 2026 | 253.40 | 263.95 | 253.35 | 256.40 | 256.40 | 1.20% | 17,504 |
| Sep 2, 2026 | 263.25 | 273.95 | 252.00 | 253.35 | 253.35 | -3.38% | 19,999 |
| Sep 1, 2026 | 269.90 | 269.90 | 260.55 | 262.20 | 262.20 | -2.06% | 14,481 |
| Aug 31, 2026 | 274.34 | 274.34 | 265.61 | 267.71 | 267.71 | -1.69% | 13,338 |
| Aug 28, 2026 | 271.39 | 275.00 | 261.36 | 272.32 | 272.32 | 1.43% | 48,314 |
| Aug 27, 2026 | 268.00 | 274.00 | 260.41 | 268.49 | 268.49 | 1.98% | 28,339 |
| Aug 26, 2026 | 282.95 | 283.01 | 260.32 | 263.27 | 263.27 | -5.02% | 47,054 |
| Aug 25, 2026 | 278.40 | 283.14 | 276.01 | 277.19 | 277.19 | 0.45% | 53,611 |
| Aug 24, 2026 | 261.50 | 279.18 | 261.50 | 275.96 | 275.96 | 5.77% | 76,155 |
| Aug 21, 2026 | 269.20 | 281.44 | 258.00 | 260.91 | 260.91 | -1.98% | 167,499 |
| Aug 20, 2026 | 255.60 | 269.00 | 242.20 | 266.18 | 266.18 | 3.74% | 77,323 |
| Aug 19, 2026 | 244.05 | 265.92 | 242.28 | 256.59 | 256.59 | 5.05% | 72,365 |
| Aug 18, 2026 | 263.00 | 266.39 | 240.50 | 244.25 | 244.25 | -7.08% | 54,440 |
| Aug 17, 2026 | 253.19 | 272.20 | 252.81 | 262.85 | 262.85 | 4.65% | 184,581 |
| Aug 14, 2026 | 261.68 | 264.01 | 250.00 | 251.18 | 251.18 | -3.53% | 88,216 |
| Aug 13, 2026 | 235.94 | 264.00 | 234.10 | 260.38 | 260.38 | 12.02% | 918,762 |
| Aug 12, 2026 | 218.70 | 234.10 | 214.50 | 232.45 | 232.45 | 7.66% | 101,318 |
| Aug 11, 2026 | 203.00 | 218.20 | 203.00 | 215.92 | 215.92 | 5.13% | 24,647 |
| Aug 10, 2026 | 209.10 | 209.14 | 205.01 | 205.38 | 205.38 | -1.77% | 5,646 |
| Aug 7, 2026 | 207.03 | 211.30 | 206.97 | 209.09 | 209.09 | 1.00% | 8,703 |
| Aug 6, 2026 | 209.99 | 211.59 | 205.00 | 207.03 | 207.03 | -1.21% | 17,184 |
| Aug 5, 2026 | 212.40 | 215.05 | 209.23 | 209.57 | 209.57 | -0.84% | 10,967 |
| Aug 4, 2026 | 211.01 | 219.65 | 208.99 | 211.35 | 211.35 | 0.16% | 13,844 |
| Aug 3, 2026 | 209.99 | 213.37 | 206.44 | 211.01 | 211.01 | 2.47% | 11,000 |
| Jul 31, 2026 | 214.90 | 214.90 | 206.12 | 207.13 | 205.93 | -1.76% | 14,442 |
| Jul 30, 2026 | 214.26 | 215.78 | 210.00 | 210.84 | 209.62 | -2.09% | 17,114 |
| Jul 29, 2026 | 217.60 | 223.58 | 210.96 | 215.33 | 214.08 | -1.01% | 29,720 |
| Jul 28, 2026 | 221.56 | 224.09 | 209.50 | 217.52 | 216.26 | -3.13% | 69,249 |
| Jul 27, 2026 | 229.00 | 229.90 | 223.00 | 224.54 | 223.24 | 1.49% | 48,793 |
| Jul 24, 2026 | 213.00 | 241.00 | 204.83 | 221.25 | 219.97 | 5.10% | 531,640 |
| Jul 23, 2026 | 207.00 | 211.78 | 202.99 | 210.52 | 209.30 | 4.73% | 23,940 |
| Jul 22, 2026 | 204.85 | 205.59 | 194.00 | 201.02 | 199.86 | -0.49% | 6,819 |
| Jul 21, 2026 | 208.50 | 208.50 | 200.00 | 202.01 | 200.84 | -0.97% | 9,878 |
| Jul 20, 2026 | 199.49 | 209.00 | 197.10 | 203.99 | 202.81 | 2.26% | 11,055 |
| Jul 17, 2026 | 198.92 | 216.68 | 195.62 | 199.49 | 198.33 | 1.33% | 90,799 |
| Jul 16, 2026 | 195.95 | 198.20 | 195.61 | 196.87 | 195.73 | 0.39% | 3,559 |
| Jul 15, 2026 | 195.48 | 203.00 | 195.48 | 196.11 | 194.97 | 0.03% | 2,856 |
| Jul 14, 2026 | 202.00 | 209.50 | 195.11 | 196.06 | 194.92 | -3.39% | 7,814 |
| Jul 13, 2026 | 195.90 | 207.90 | 191.51 | 202.94 | 201.76 | 2.06% | 17,175 |
| Jul 10, 2026 | 189.00 | 201.00 | 189.00 | 198.84 | 197.69 | 2.44% | 13,778 |
| Jul 9, 2026 | 189.52 | 200.10 | 188.60 | 194.11 | 192.99 | 3.34% | 42,242 |
| Jul 8, 2026 | 196.00 | 200.19 | 186.26 | 187.84 | 186.75 | -5.42% | 14,690 |
| Jul 7, 2026 | 200.39 | 201.50 | 194.00 | 198.60 | 197.45 | -0.89% | 4,840 |
| Jul 6, 2026 | 195.02 | 201.50 | 193.50 | 200.39 | 199.23 | 2.94% | 6,898 |
| Jul 3, 2026 | 195.00 | 199.79 | 194.09 | 194.67 | 193.54 | -1.96% | 2,536 |
| Jul 2, 2026 | 205.00 | 205.00 | 196.00 | 198.57 | 197.42 | -0.77% | 5,120 |
| Jul 1, 2026 | 197.00 | 202.78 | 195.00 | 200.11 | 198.95 | 3.05% | 12,365 |
| Jun 30, 2026 | 192.00 | 198.90 | 188.41 | 194.18 | 193.06 | 2.65% | 17,502 |
| Jun 29, 2026 | 187.11 | 193.00 | 185.25 | 189.17 | 188.07 | -0.27% | 7,894 |