Kanpur Plastipack Limited (BOM:507779)
India
· Delayed Price · Currency is INR 204.40
-4.40 (-2.11%)
At close: Apr 29, 2026
Kanpur Plastipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 209.50 | 213.25 | 207.90 | 208.80 | 208.80 | -0.90% | 355 |
| Apr 27, 2026 | 208.40 | 212.00 | 205.40 | 210.70 | 210.70 | 5.85% | 1,449 |
| Apr 24, 2026 | 194.00 | 200.00 | 194.00 | 199.05 | 199.05 | -0.25% | 266 |
| Apr 23, 2026 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 1.60% | 1 |
| Apr 22, 2026 | 204.10 | 204.10 | 195.15 | 196.40 | 196.40 | -2.72% | 555 |
| Apr 21, 2026 | 199.00 | 201.95 | 186.85 | 201.90 | 201.90 | 0.57% | 262 |
| Apr 20, 2026 | 204.10 | 205.25 | 200.00 | 200.75 | 200.75 | -2.05% | 669 |
| Apr 17, 2026 | 194.15 | 207.80 | 191.05 | 204.95 | 204.95 | 7.30% | 1,826 |
| Apr 16, 2026 | 190.20 | 192.65 | 189.15 | 191.00 | 191.00 | 0.03% | 151 |
| Apr 15, 2026 | 192.90 | 192.90 | 188.25 | 190.95 | 190.95 | 2.30% | 104 |
| Apr 13, 2026 | 189.70 | 189.70 | 185.85 | 186.65 | 186.65 | -1.37% | 320 |
| Apr 10, 2026 | 186.00 | 191.35 | 182.30 | 189.25 | 189.25 | 1.75% | 882 |
| Apr 9, 2026 | 199.20 | 199.20 | 182.05 | 186.00 | 186.00 | -0.21% | 1,358 |
| Apr 8, 2026 | 186.00 | 186.40 | 181.35 | 186.40 | 186.40 | 4.13% | 252 |
| Apr 7, 2026 | 181.25 | 182.20 | 179.00 | 179.00 | 179.00 | -0.56% | 7 |
| Apr 6, 2026 | 176.25 | 180.00 | 176.25 | 180.00 | 180.00 | 0.93% | 170 |
| Apr 2, 2026 | 166.00 | 178.50 | 163.00 | 178.35 | 178.35 | 2.50% | 503 |
| Apr 1, 2026 | 168.20 | 174.00 | 168.20 | 174.00 | 174.00 | 10.83% | 1,800 |
| Mar 30, 2026 | 166.00 | 166.15 | 156.10 | 157.00 | 157.00 | -5.99% | 823 |
| Mar 27, 2026 | 166.70 | 176.90 | 165.60 | 167.00 | 167.00 | -8.82% | 6,586 |
| Mar 25, 2026 | 182.95 | 185.50 | 177.55 | 183.15 | 183.15 | 4.18% | 69 |
| Mar 24, 2026 | 162.65 | 184.90 | 161.00 | 175.80 | 175.80 | 12.12% | 981 |
| Mar 23, 2026 | 167.50 | 173.40 | 156.10 | 156.80 | 156.80 | -12.72% | 577 |
| Mar 20, 2026 | 184.10 | 184.10 | 177.95 | 179.65 | 179.65 | 0.81% | 57 |
| Mar 19, 2026 | 179.05 | 181.75 | 178.00 | 178.20 | 178.20 | -2.44% | 109 |
| Mar 18, 2026 | 171.15 | 184.40 | 171.15 | 182.65 | 182.65 | 14.87% | 315 |
| Mar 17, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -1.18% | 20 |
| Mar 16, 2026 | 167.40 | 167.40 | 156.80 | 160.90 | 160.90 | -4.28% | 1,049 |
| Mar 13, 2026 | 177.05 | 177.05 | 168.00 | 168.10 | 168.10 | -5.96% | 49 |
| Mar 12, 2026 | 177.60 | 178.75 | 176.00 | 178.75 | 178.75 | -0.72% | 55 |
| Mar 11, 2026 | 186.40 | 189.50 | 180.05 | 180.05 | 180.05 | -1.07% | 1,178 |
| Mar 10, 2026 | 174.85 | 182.00 | 174.85 | 182.00 | 182.00 | 6.12% | 110 |
| 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 |