Kanpur Plastipack Limited (NSE:KANPRPLA)
India · Delayed Price · Currency is INR 208.23
+1.75 (0.85%)
May 25, 2026, 9:49 AM IST
NSE:KANPRPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 200.00 | 209.04 | 200.00 | 206.48 | 206.48 | - | 4,919 |
| May 21, 2026 | 200.60 | 211.88 | 200.60 | 206.48 | 206.48 | 1.22% | 9,498 |
| May 20, 2026 | 194.99 | 210.00 | 190.60 | 203.99 | 203.99 | 5.44% | 9,765 |
| May 19, 2026 | 204.80 | 204.80 | 185.00 | 193.47 | 193.47 | -1.10% | 10,754 |
| May 18, 2026 | 199.90 | 200.98 | 186.50 | 195.63 | 195.63 | -2.14% | 47,047 |
| May 15, 2026 | 204.90 | 207.94 | 198.00 | 199.90 | 199.90 | -2.57% | 10,937 |
| May 14, 2026 | 205.91 | 210.00 | 204.12 | 205.18 | 205.18 | -0.36% | 23,206 |
| May 13, 2026 | 207.27 | 210.26 | 204.01 | 205.93 | 205.93 | -0.35% | 6,377 |
| May 12, 2026 | 218.62 | 218.62 | 205.00 | 206.66 | 206.66 | -5.49% | 10,540 |
| May 11, 2026 | 215.00 | 221.88 | 210.01 | 218.66 | 218.66 | 1.14% | 86,174 |
| May 8, 2026 | 221.00 | 221.00 | 212.17 | 216.19 | 216.19 | -1.68% | 22,089 |
| May 7, 2026 | 207.55 | 222.00 | 207.55 | 219.89 | 219.89 | 4.53% | 49,105 |
| May 6, 2026 | 209.37 | 212.10 | 208.01 | 210.36 | 210.36 | 0.47% | 19,543 |
| May 5, 2026 | 215.36 | 215.36 | 203.66 | 209.37 | 209.37 | 0.97% | 19,631 |
| May 4, 2026 | 212.50 | 227.00 | 205.44 | 207.36 | 207.36 | -1.33% | 55,150 |
| Apr 30, 2026 | 201.05 | 215.00 | 198.66 | 210.16 | 210.16 | 2.59% | 26,064 |
| Apr 29, 2026 | 207.02 | 211.98 | 202.04 | 204.86 | 204.86 | -2.62% | 10,985 |
| Apr 28, 2026 | 207.60 | 212.00 | 205.68 | 210.38 | 210.38 | 0.06% | 28,144 |
| Apr 27, 2026 | 213.70 | 213.70 | 201.13 | 210.26 | 210.26 | 1.38% | 141,945 |
| Apr 24, 2026 | 194.01 | 210.00 | 193.70 | 207.39 | 207.39 | 5.67% | 40,170 |
| Apr 23, 2026 | 195.01 | 199.57 | 195.01 | 196.26 | 196.26 | -1.65% | 1,020 |
| Apr 22, 2026 | 195.38 | 200.23 | 195.38 | 199.56 | 199.56 | 0.14% | 3,771 |
| Apr 21, 2026 | 196.00 | 203.00 | 183.80 | 199.29 | 199.29 | -1.23% | 16,862 |
| Apr 20, 2026 | 205.00 | 205.01 | 201.00 | 201.77 | 201.77 | -0.27% | 9,849 |
| Apr 17, 2026 | 187.05 | 212.95 | 187.05 | 202.32 | 202.32 | 6.07% | 33,024 |
| Apr 16, 2026 | 190.00 | 194.00 | 187.10 | 190.75 | 190.75 | -0.07% | 6,713 |
| Apr 15, 2026 | 196.99 | 197.00 | 186.77 | 190.88 | 190.88 | 2.12% | 4,708 |
| Apr 13, 2026 | 188.39 | 191.29 | 186.12 | 186.92 | 186.92 | -1.30% | 5,669 |
| Apr 10, 2026 | 184.50 | 192.77 | 178.70 | 189.39 | 189.39 | 1.22% | 13,078 |
| Apr 9, 2026 | 181.00 | 190.00 | 177.00 | 187.10 | 187.10 | 1.55% | 8,527 |
| Apr 8, 2026 | 186.60 | 187.92 | 178.85 | 184.24 | 184.24 | 1.69% | 6,583 |
| Apr 7, 2026 | 182.98 | 182.99 | 180.49 | 181.18 | 181.18 | 0.66% | 994 |
| Apr 6, 2026 | 178.91 | 182.00 | 176.10 | 179.99 | 179.99 | 1.11% | 2,958 |
| 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 |