Kanpur Plastipack Limited (BOM:507779)
India
· Delayed Price · Currency is INR 171.50
-9.70 (-5.35%)
At close: Mar 9, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 165.00 | 175.00 | 165.00 | 171.50 | 171.50 | -5.35% | 66 |
| Mar 6, 2026 | 174.95 | 181.20 | 174.95 | 181.20 | 181.20 | 2.75% | 37 |
| Mar 5, 2026 | 172.05 | 176.40 | 170.65 | 176.35 | 176.35 | 3.67% | 185 |
| Mar 4, 2026 | 171.95 | 171.95 | 167.65 | 170.10 | 170.10 | -2.21% | 63 |
| Mar 2, 2026 | 172.00 | 178.60 | 172.00 | 173.95 | 173.95 | -2.08% | 208 |
| Feb 27, 2026 | 183.50 | 183.50 | 172.00 | 177.65 | 177.65 | -2.79% | 470 |
| Feb 26, 2026 | 184.10 | 184.10 | 181.90 | 182.75 | 182.75 | -0.25% | 114 |
| Feb 25, 2026 | 188.65 | 188.65 | 183.00 | 183.20 | 183.20 | -2.29% | 203 |
| Feb 24, 2026 | 182.10 | 194.05 | 182.10 | 187.50 | 187.50 | -2.98% | 603 |
| Feb 23, 2026 | 197.90 | 197.90 | 193.25 | 193.25 | 193.25 | -1.55% | 130 |
| Feb 20, 2026 | 181.15 | 197.55 | 181.15 | 196.30 | 196.30 | -1.87% | 256 |
| Feb 19, 2026 | 201.50 | 202.00 | 196.80 | 200.05 | 200.05 | 0.55% | 45 |
| Feb 18, 2026 | 200.90 | 200.95 | 197.75 | 198.95 | 198.95 | 0.40% | 281 |
| Feb 17, 2026 | 200.15 | 206.00 | 196.50 | 198.15 | 198.15 | -0.88% | 324 |
| Feb 16, 2026 | 204.70 | 204.70 | 199.90 | 199.90 | 199.90 | -3.22% | 176 |
| Feb 13, 2026 | 206.05 | 217.15 | 205.90 | 206.55 | 206.55 | -0.15% | 314 |
| Feb 12, 2026 | 209.70 | 209.75 | 206.55 | 206.85 | 206.85 | -0.19% | 113 |
| Feb 11, 2026 | 200.60 | 211.25 | 200.40 | 207.25 | 207.25 | 3.42% | 1,259 |
| Feb 10, 2026 | 200.10 | 204.55 | 200.10 | 200.40 | 200.40 | 2.43% | 92 |
| Feb 9, 2026 | 198.00 | 201.40 | 195.00 | 195.65 | 195.65 | -0.46% | 1,126 |
| Feb 6, 2026 | 198.30 | 198.30 | 196.50 | 196.55 | 196.55 | -2.29% | 46 |
| Feb 5, 2026 | 205.25 | 216.50 | 201.00 | 201.15 | 201.15 | 2.08% | 314 |
| Feb 4, 2026 | 208.70 | 208.80 | 196.50 | 197.05 | 197.05 | -0.23% | 932 |
| Feb 3, 2026 | 174.50 | 197.50 | 172.00 | 197.50 | 197.50 | 19.99% | 1,556 |
| Feb 2, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 1.48% | 1 |
| Feb 1, 2026 | 173.00 | 173.00 | 161.00 | 162.20 | 162.20 | -6.84% | 2,448 |
| Jan 29, 2026 | 177.15 | 177.15 | 173.00 | 174.10 | 174.10 | -1.72% | 71 |
| Jan 28, 2026 | 166.15 | 179.75 | 166.15 | 177.15 | 177.15 | 4.21% | 711 |
| Jan 27, 2026 | 171.15 | 172.50 | 170.00 | 170.00 | 170.00 | -4.01% | 335 |
| Jan 23, 2026 | 177.05 | 177.10 | 177.05 | 177.10 | 177.10 | -0.70% | 344 |
| Jan 22, 2026 | 177.35 | 182.50 | 177.35 | 178.35 | 178.35 | 1.45% | 265 |
| Jan 21, 2026 | 163.00 | 182.00 | 163.00 | 175.80 | 175.80 | 9.70% | 3,215 |
| Jan 20, 2026 | 166.95 | 168.00 | 159.30 | 160.25 | 160.25 | -3.87% | 2,736 |
| Jan 19, 2026 | 173.40 | 173.40 | 166.70 | 166.70 | 166.70 | -3.22% | 973 |
| Jan 16, 2026 | 168.95 | 174.55 | 168.00 | 172.25 | 172.25 | 1.98% | 866 |
| Jan 14, 2026 | 164.90 | 170.00 | 163.20 | 168.90 | 168.90 | 2.43% | 3,291 |
| Jan 13, 2026 | 165.40 | 165.40 | 162.05 | 164.90 | 164.90 | -0.75% | 408 |
| Jan 12, 2026 | 175.00 | 175.00 | 162.35 | 166.15 | 166.15 | -3.99% | 1,210 |
| Jan 9, 2026 | 177.05 | 177.05 | 170.65 | 173.05 | 173.05 | -4.18% | 796 |
| Jan 8, 2026 | 181.95 | 182.50 | 175.20 | 180.60 | 180.60 | -1.37% | 2,769 |
| Jan 7, 2026 | 178.25 | 185.00 | 175.30 | 183.10 | 183.10 | 3.77% | 1,724 |
| Jan 6, 2026 | 179.10 | 179.60 | 176.45 | 176.45 | 176.45 | -1.78% | 116 |
| Jan 5, 2026 | 178.90 | 180.00 | 173.85 | 179.65 | 179.65 | 2.45% | 568 |
| Jan 2, 2026 | 176.60 | 179.00 | 175.35 | 175.35 | 175.35 | -3.42% | 105 |
| Jan 1, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | 2.63% | 5 |
| Dec 31, 2025 | 175.05 | 181.15 | 172.55 | 176.90 | 176.90 | 0.68% | 854 |
| Dec 30, 2025 | 177.10 | 181.30 | 175.00 | 175.70 | 175.70 | -2.20% | 555 |
| Dec 29, 2025 | 178.95 | 183.80 | 177.00 | 179.65 | 179.65 | -1.07% | 733 |
| Dec 26, 2025 | 183.45 | 187.50 | 178.05 | 181.60 | 181.60 | -1.22% | 513 |
| Dec 24, 2025 | 172.45 | 186.00 | 165.60 | 183.85 | 183.85 | 6.21% | 2,867 |
| Dec 23, 2025 | 187.30 | 188.00 | 172.50 | 173.10 | 173.10 | -6.76% | 2,990 |
| Dec 22, 2025 | 190.20 | 194.00 | 185.00 | 185.65 | 185.65 | -4.60% | 1,563 |
| Dec 19, 2025 | 195.50 | 196.50 | 194.25 | 194.60 | 194.60 | 0.18% | 105 |
| Dec 18, 2025 | 194.50 | 195.70 | 194.00 | 194.25 | 194.25 | 0.73% | 61 |
| Dec 17, 2025 | 199.75 | 199.75 | 192.50 | 192.85 | 192.85 | -3.43% | 93 |
| Dec 16, 2025 | 200.95 | 201.45 | 196.50 | 199.70 | 199.70 | 1.84% | 101 |
| Dec 15, 2025 | 200.35 | 202.35 | 194.35 | 196.10 | 196.10 | -2.05% | 2,210 |
| Dec 12, 2025 | 199.45 | 203.80 | 198.05 | 200.20 | 200.20 | 0.35% | 516 |
| Dec 11, 2025 | 195.30 | 200.45 | 188.15 | 199.50 | 199.50 | 0.83% | 1,596 |
| Dec 10, 2025 | 201.50 | 202.40 | 195.80 | 197.85 | 197.85 | -0.88% | 651 |
| Dec 9, 2025 | 194.10 | 199.80 | 189.10 | 199.60 | 199.60 | 1.53% | 812 |
| Dec 8, 2025 | 203.15 | 203.15 | 190.05 | 196.60 | 196.60 | -1.70% | 203 |
| Dec 5, 2025 | 202.25 | 202.50 | 195.40 | 200.00 | 200.00 | 0.70% | 1,172 |
| Dec 4, 2025 | 201.00 | 202.00 | 198.00 | 198.60 | 198.60 | -0.20% | 82 |
| Dec 3, 2025 | 202.15 | 202.15 | 199.00 | 199.00 | 199.00 | -1.14% | 315 |
| Dec 2, 2025 | 203.40 | 203.40 | 201.30 | 201.30 | 201.30 | -0.32% | 12 |
| Dec 1, 2025 | 203.75 | 204.10 | 201.05 | 201.95 | 201.95 | -1.05% | 801 |
| Nov 28, 2025 | 204.25 | 204.25 | 204.10 | 204.10 | 204.10 | -0.80% | 184 |
| Nov 27, 2025 | 205.95 | 208.15 | 205.10 | 205.75 | 205.75 | 0.73% | 651 |
| Nov 26, 2025 | 208.80 | 209.00 | 204.25 | 204.25 | 204.25 | -2.25% | 164 |
| Nov 25, 2025 | 204.45 | 209.00 | 204.45 | 208.95 | 208.95 | 1.88% | 760 |
| Nov 24, 2025 | 209.45 | 209.45 | 205.00 | 205.10 | 205.10 | -2.80% | 492 |
| Nov 21, 2025 | 209.50 | 218.95 | 203.50 | 211.00 | 211.00 | 0.43% | 11,903 |
| Nov 20, 2025 | 199.95 | 213.95 | 199.65 | 210.10 | 210.10 | 5.05% | 4,899 |
| Nov 19, 2025 | 201.00 | 202.80 | 199.75 | 200.00 | 200.00 | -0.74% | 3,972 |
| Nov 18, 2025 | 206.00 | 206.80 | 200.00 | 201.50 | 201.50 | -0.74% | 2,229 |
| Nov 17, 2025 | 208.65 | 208.65 | 202.50 | 203.00 | 203.00 | -2.94% | 935 |
| Nov 14, 2025 | 207.15 | 209.70 | 206.00 | 209.15 | 209.15 | 0.97% | 529 |
| Nov 13, 2025 | 208.15 | 216.00 | 207.15 | 207.15 | 207.15 | -0.84% | 3,624 |
| Nov 12, 2025 | 212.00 | 212.00 | 205.00 | 208.90 | 208.90 | 0.72% | 1,407 |
| Nov 11, 2025 | 217.75 | 225.00 | 204.50 | 207.40 | 207.40 | -2.83% | 4,246 |
| Nov 10, 2025 | 206.30 | 218.30 | 206.30 | 213.45 | 213.45 | 3.24% | 2,998 |
| Nov 7, 2025 | 202.80 | 208.50 | 202.00 | 206.75 | 206.75 | 2.99% | 386 |
| Nov 6, 2025 | 206.15 | 206.15 | 200.10 | 200.75 | 200.75 | -3.18% | 1,512 |
| Nov 4, 2025 | 208.00 | 210.40 | 205.00 | 207.35 | 207.35 | -1.26% | 105 |
| Nov 3, 2025 | 219.90 | 219.90 | 205.85 | 210.00 | 210.00 | -0.59% | 1,217 |
| Oct 31, 2025 | 203.95 | 216.45 | 203.85 | 211.25 | 211.25 | 4.58% | 344 |
| Oct 30, 2025 | 204.45 | 205.00 | 202.00 | 202.00 | 202.00 | -0.42% | 279 |
| Oct 29, 2025 | 208.05 | 208.05 | 202.15 | 202.85 | 202.85 | 1.17% | 1,062 |
| Oct 28, 2025 | 204.90 | 209.00 | 198.50 | 200.50 | 200.50 | -2.15% | 575 |
| Oct 27, 2025 | 207.30 | 207.85 | 203.05 | 204.90 | 204.90 | -0.82% | 145 |
| Oct 24, 2025 | 206.75 | 209.05 | 205.35 | 206.60 | 206.60 | -0.07% | 338 |
| Oct 23, 2025 | 212.55 | 221.60 | 206.75 | 206.75 | 206.75 | -0.12% | 894 |
| Oct 21, 2025 | 209.00 | 211.45 | 205.20 | 207.00 | 207.00 | -2.10% | 120 |
| Oct 20, 2025 | 209.30 | 211.45 | 209.05 | 211.45 | 211.45 | 0.76% | 123 |
| Oct 17, 2025 | 213.50 | 213.50 | 209.75 | 209.85 | 209.85 | -0.43% | 77 |
| Oct 16, 2025 | 215.00 | 216.00 | 208.50 | 210.75 | 210.75 | -1.20% | 1,180 |
| Oct 15, 2025 | 210.05 | 215.85 | 205.90 | 213.30 | 213.30 | 1.31% | 692 |
| Oct 14, 2025 | 216.00 | 217.30 | 210.50 | 210.55 | 210.55 | -4.32% | 620 |
| Oct 13, 2025 | 221.10 | 223.00 | 214.00 | 220.05 | 220.05 | -0.47% | 1,519 |