Kay Power and Paper Limited (BOM:530255)
India
· Delayed Price · Currency is INR 8.55
-0.65 (-7.07%)
At close: Mar 9, 2026
Kay Power and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.24 | 10.50 | 8.01 | 8.55 | 8.55 | -7.07% | 63,831 |
| Mar 6, 2026 | 9.00 | 9.44 | 8.65 | 9.20 | 9.20 | 2.22% | 1,679 |
| Mar 5, 2026 | 9.70 | 9.70 | 8.92 | 9.00 | 9.00 | -3.02% | 8,976 |
| Mar 4, 2026 | 9.90 | 9.96 | 9.17 | 9.28 | 9.28 | -8.30% | 24,663 |
| Mar 2, 2026 | 10.89 | 10.89 | 9.50 | 10.12 | 10.12 | -3.07% | 3,467 |
| Feb 27, 2026 | 10.00 | 10.75 | 9.98 | 10.44 | 10.44 | 6.31% | 23,673 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.57 | 9.82 | 9.82 | -2.39% | 10,699 |
| Feb 25, 2026 | 10.47 | 10.47 | 10.05 | 10.06 | 10.06 | 3.29% | 24,210 |
| Feb 24, 2026 | 10.51 | 10.70 | 9.35 | 9.74 | 9.74 | -2.40% | 238,450 |
| Feb 23, 2026 | 8.85 | 10.14 | 8.50 | 9.98 | 9.98 | 17.69% | 53,945 |
| Feb 20, 2026 | 8.65 | 8.77 | 8.40 | 8.48 | 8.48 | 2.17% | 11,410 |
| Feb 19, 2026 | 8.98 | 8.99 | 8.22 | 8.30 | 8.30 | -0.72% | 19,942 |
| Feb 18, 2026 | 8.63 | 8.95 | 8.20 | 8.36 | 8.36 | -3.13% | 15,154 |
| Feb 17, 2026 | 9.38 | 9.38 | 8.30 | 8.63 | 8.63 | 0.58% | 10,365 |
| Feb 16, 2026 | 9.39 | 9.50 | 8.07 | 8.58 | 8.58 | -9.11% | 24,401 |
| Feb 13, 2026 | 10.00 | 10.00 | 9.30 | 9.44 | 9.44 | -5.03% | 12,563 |
| Feb 12, 2026 | 10.57 | 10.57 | 9.80 | 9.94 | 9.94 | -1.97% | 13,849 |
| Feb 11, 2026 | 10.00 | 10.49 | 9.73 | 10.14 | 10.14 | 4.54% | 37,028 |
| Feb 10, 2026 | 10.11 | 10.11 | 9.24 | 9.70 | 9.70 | -1.72% | 9,478 |
| Feb 9, 2026 | 10.01 | 10.40 | 9.00 | 9.87 | 9.87 | -0.10% | 20,679 |
| Feb 6, 2026 | 10.04 | 10.24 | 9.65 | 9.88 | 9.88 | -0.80% | 63,901 |
| Feb 5, 2026 | 10.40 | 10.88 | 9.91 | 9.96 | 9.96 | -2.35% | 3,264 |
| Feb 4, 2026 | 10.47 | 12.20 | 9.80 | 10.20 | 10.20 | -0.20% | 73,441 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.00 | 10.22 | 10.22 | 6.13% | 1,532 |
| Feb 2, 2026 | 10.44 | 10.59 | 9.26 | 9.63 | 9.63 | -4.08% | 2,545 |
| Feb 1, 2026 | 10.69 | 10.69 | 10.00 | 10.04 | 10.04 | -0.99% | 3,227 |
| Jan 30, 2026 | 10.25 | 10.57 | 9.80 | 10.14 | 10.14 | -1.07% | 6,945 |
| Jan 29, 2026 | 10.62 | 10.62 | 10.08 | 10.25 | 10.25 | -1.54% | 243 |
| Jan 28, 2026 | 10.48 | 10.73 | 10.40 | 10.41 | 10.41 | -0.76% | 1,291 |
| Jan 27, 2026 | 10.75 | 10.75 | 10.05 | 10.49 | 10.49 | 2.74% | 33,990 |
| Jan 23, 2026 | 10.46 | 10.46 | 10.10 | 10.21 | 10.21 | 0.69% | 2,070 |
| Jan 22, 2026 | 10.10 | 10.70 | 10.10 | 10.14 | 10.14 | -0.29% | 2,045 |
| Jan 21, 2026 | 10.01 | 10.50 | 10.01 | 10.17 | 10.17 | 0.89% | 7,287 |
| Jan 20, 2026 | 10.20 | 10.98 | 9.99 | 10.08 | 10.08 | -5.44% | 5,505 |
| Jan 19, 2026 | 10.53 | 10.89 | 10.53 | 10.66 | 10.66 | 1.23% | 7,679 |
| Jan 16, 2026 | 11.22 | 11.40 | 10.40 | 10.53 | 10.53 | -4.27% | 22,644 |
| Jan 14, 2026 | 11.28 | 11.28 | 10.26 | 11.00 | 11.00 | -0.09% | 51,024 |
| Jan 13, 2026 | 10.31 | 11.39 | 10.31 | 11.01 | 11.01 | 1.76% | 55,007 |
| Jan 12, 2026 | 11.46 | 11.46 | 10.26 | 10.82 | 10.82 | -3.82% | 6,374 |
| Jan 9, 2026 | 11.48 | 11.48 | 10.75 | 11.25 | 11.25 | 3.31% | 1,500 |
| Jan 8, 2026 | 11.10 | 11.15 | 10.68 | 10.89 | 10.89 | -1.45% | 1,842 |
| Jan 7, 2026 | 11.66 | 11.66 | 10.91 | 11.05 | 11.05 | -3.32% | 9,711 |
| Jan 6, 2026 | 11.80 | 12.20 | 10.25 | 11.43 | 11.43 | 0.97% | 18,916 |
| Jan 5, 2026 | 12.24 | 12.24 | 10.71 | 11.32 | 11.32 | -3.58% | 9,113 |
| Jan 2, 2026 | 12.12 | 12.12 | 11.70 | 11.74 | 11.74 | -2.65% | 7,986 |
| Jan 1, 2026 | 12.25 | 12.25 | 11.75 | 12.06 | 12.06 | 3.43% | 3,664 |
| Dec 31, 2025 | 12.24 | 12.44 | 11.60 | 11.66 | 11.66 | -2.83% | 14,547 |
| Dec 30, 2025 | 12.20 | 12.20 | 11.85 | 12.00 | 12.00 | -1.23% | 1,779 |
| Dec 29, 2025 | 12.49 | 12.49 | 11.90 | 12.15 | 12.15 | 1.33% | 631 |
| Dec 26, 2025 | 12.00 | 12.50 | 11.81 | 11.99 | 11.99 | -1.24% | 21,874 |
| Dec 24, 2025 | 12.20 | 12.62 | 12.00 | 12.14 | 12.14 | -1.22% | 10,295 |
| Dec 23, 2025 | 12.75 | 12.80 | 12.20 | 12.29 | 12.29 | -2.85% | 5,012 |
| Dec 22, 2025 | 12.79 | 12.84 | 12.28 | 12.65 | 12.65 | 3.01% | 33,267 |
| Dec 19, 2025 | 12.85 | 12.85 | 12.00 | 12.28 | 12.28 | -0.73% | 3,594 |
| Dec 18, 2025 | 12.43 | 12.90 | 12.35 | 12.37 | 12.37 | -0.48% | 2,519 |
| Dec 17, 2025 | 12.33 | 13.18 | 12.33 | 12.43 | 12.43 | 0.32% | 3,910 |
| Dec 16, 2025 | 12.75 | 12.75 | 11.81 | 12.39 | 12.39 | -2.44% | 5,832 |
| Dec 15, 2025 | 12.82 | 12.82 | 11.50 | 12.70 | 12.70 | -0.47% | 6,640 |
| Dec 12, 2025 | 12.60 | 12.91 | 12.60 | 12.76 | 12.76 | 0.95% | 7,540 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.50 | 12.64 | 12.64 | -5.67% | 17,642 |
| Dec 10, 2025 | 13.50 | 13.50 | 13.02 | 13.40 | 13.40 | 1.21% | 5,733 |
| Dec 9, 2025 | 12.60 | 13.30 | 12.37 | 13.24 | 13.24 | 4.09% | 16,938 |
| Dec 8, 2025 | 13.19 | 13.20 | 12.67 | 12.72 | 12.72 | -3.56% | 7,406 |
| Dec 5, 2025 | 12.85 | 14.50 | 12.73 | 13.19 | 13.19 | 4.43% | 18,825 |
| Dec 4, 2025 | 12.59 | 13.08 | 12.42 | 12.63 | 12.63 | 0.32% | 2,518 |
| Dec 3, 2025 | 12.75 | 13.15 | 12.50 | 12.59 | 12.59 | -0.87% | 5,769 |
| Dec 2, 2025 | 12.95 | 13.17 | 12.62 | 12.70 | 12.70 | 0.87% | 2,484 |
| Dec 1, 2025 | 12.51 | 13.40 | 12.51 | 12.59 | 12.59 | -1.02% | 21,064 |
| Nov 28, 2025 | 12.79 | 13.70 | 12.37 | 12.72 | 12.72 | -2.68% | 39,416 |
| Nov 27, 2025 | 13.20 | 14.05 | 13.05 | 13.07 | 13.07 | -0.98% | 5,641 |
| Nov 26, 2025 | 13.56 | 13.56 | 13.00 | 13.20 | 13.20 | -2.51% | 9,443 |
| Nov 25, 2025 | 13.85 | 13.85 | 13.00 | 13.54 | 13.54 | 4.72% | 9,573 |
| Nov 24, 2025 | 13.60 | 14.64 | 12.75 | 12.93 | 12.93 | -0.31% | 32,729 |
| Nov 21, 2025 | 12.83 | 13.12 | 12.32 | 12.97 | 12.97 | 5.28% | 12,946 |
| Nov 20, 2025 | 12.70 | 13.13 | 12.11 | 12.32 | 12.32 | -0.88% | 5,898 |
| Nov 19, 2025 | 13.07 | 13.45 | 12.30 | 12.43 | 12.43 | -4.02% | 62,972 |
| Nov 18, 2025 | 13.68 | 13.68 | 12.16 | 12.95 | 12.95 | -2.63% | 14,220 |
| Nov 17, 2025 | 13.94 | 14.95 | 13.24 | 13.30 | 13.30 | 0.45% | 4,071 |
| Nov 14, 2025 | 13.98 | 13.98 | 12.88 | 13.24 | 13.24 | 2.56% | 5,297 |
| Nov 13, 2025 | 13.79 | 14.86 | 12.21 | 12.91 | 12.91 | -6.38% | 55,122 |
| Nov 12, 2025 | 15.03 | 15.03 | 13.50 | 13.79 | 13.79 | -6.45% | 18,846 |
| Nov 11, 2025 | 14.98 | 14.98 | 13.50 | 14.74 | 14.74 | 1.73% | 5,434 |
| Nov 10, 2025 | 14.85 | 14.85 | 13.57 | 14.49 | 14.49 | 3.06% | 21,681 |
| Nov 7, 2025 | 14.79 | 15.30 | 13.55 | 14.06 | 14.06 | -1.82% | 39,811 |
| Nov 6, 2025 | 15.06 | 15.40 | 14.23 | 14.32 | 14.32 | -3.83% | 25,828 |
| Nov 4, 2025 | 15.00 | 15.12 | 14.51 | 14.89 | 14.89 | 1.71% | 4,512 |
| Nov 3, 2025 | 14.42 | 15.20 | 14.22 | 14.64 | 14.64 | 1.53% | 11,407 |
| Oct 31, 2025 | 14.20 | 15.20 | 14.20 | 14.42 | 14.42 | -3.87% | 14,178 |
| Oct 30, 2025 | 15.19 | 16.00 | 14.62 | 15.00 | 15.00 | -1.32% | 79,791 |
| Oct 29, 2025 | 15.00 | 15.50 | 14.67 | 15.20 | 15.20 | 1.54% | 10,101 |
| Oct 28, 2025 | 14.72 | 15.29 | 14.59 | 14.97 | 14.97 | 1.70% | 6,456 |
| Oct 27, 2025 | 14.21 | 15.44 | 14.21 | 14.72 | 14.72 | -0.47% | 13,152 |
| Oct 24, 2025 | 15.01 | 15.14 | 14.46 | 14.79 | 14.79 | -0.54% | 2,173 |
| Oct 23, 2025 | 15.35 | 15.66 | 14.63 | 14.87 | 14.87 | -2.30% | 31,191 |
| Oct 21, 2025 | 15.45 | 15.45 | 14.46 | 15.22 | 15.22 | 4.10% | 4,315 |
| Oct 20, 2025 | 15.35 | 15.49 | 14.50 | 14.62 | 14.62 | -2.47% | 5,337 |
| Oct 17, 2025 | 14.84 | 15.45 | 14.60 | 14.99 | 14.99 | 3.45% | 11,190 |
| Oct 16, 2025 | 15.00 | 15.49 | 14.02 | 14.49 | 14.49 | -1.36% | 16,592 |
| Oct 15, 2025 | 14.90 | 15.49 | 14.54 | 14.69 | 14.69 | -1.34% | 13,629 |
| Oct 14, 2025 | 14.99 | 15.49 | 14.64 | 14.89 | 14.89 | -0.67% | 21,279 |