G. K. P. Printing & Packaging Limited (BOM:542666)
India
· Delayed Price · Currency is INR 6.28
+0.07 (1.13%)
At close: Apr 28, 2026
BOM:542666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.15 | 6.40 | 6.15 | 6.30 | 6.30 | 0.32% | 8,875 |
| Apr 28, 2026 | 6.29 | 6.29 | 6.14 | 6.28 | 6.28 | 1.13% | 2,506 |
| Apr 27, 2026 | 6.29 | 6.35 | 6.15 | 6.21 | 6.21 | 0.65% | 1,704 |
| Apr 24, 2026 | 6.24 | 6.37 | 6.17 | 6.17 | 6.17 | -0.64% | 7,157 |
| Apr 23, 2026 | 6.45 | 6.45 | 6.16 | 6.21 | 6.21 | -2.97% | 19,271 |
| Apr 22, 2026 | 6.35 | 6.40 | 6.22 | 6.40 | 6.40 | 0.79% | 5,866 |
| Apr 21, 2026 | 6.30 | 6.48 | 6.22 | 6.35 | 6.35 | 1.60% | 14,787 |
| Apr 20, 2026 | 6.45 | 6.50 | 6.16 | 6.25 | 6.25 | -2.95% | 6,813 |
| Apr 17, 2026 | 6.45 | 6.64 | 6.11 | 6.44 | 6.44 | 0.78% | 21,499 |
| Apr 16, 2026 | 6.00 | 6.49 | 5.82 | 6.39 | 6.39 | 4.58% | 24,338 |
| Apr 15, 2026 | 6.00 | 6.30 | 6.00 | 6.11 | 6.11 | 2.69% | 27,226 |
| Apr 13, 2026 | 5.58 | 5.99 | 5.55 | 5.95 | 5.95 | 6.63% | 38,514 |
| Apr 10, 2026 | 5.46 | 5.74 | 5.31 | 5.58 | 5.58 | 6.08% | 14,032 |
| Apr 9, 2026 | 5.55 | 5.73 | 5.11 | 5.26 | 5.26 | -3.66% | 24,191 |
| Apr 8, 2026 | 5.35 | 5.67 | 5.21 | 5.46 | 5.46 | 2.44% | 6,739 |
| Apr 7, 2026 | 5.25 | 5.39 | 5.17 | 5.33 | 5.33 | 1.14% | 8,747 |
| Apr 6, 2026 | 5.05 | 5.42 | 5.05 | 5.27 | 5.27 | 0.57% | 13,983 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.20 | 5.24 | 5.24 | -0.38% | 1,334 |
| Apr 1, 2026 | 5.15 | 5.28 | 5.05 | 5.26 | 5.26 | 4.16% | 6,419 |
| Mar 30, 2026 | 5.29 | 5.30 | 5.03 | 5.05 | 5.05 | -4.54% | 33,329 |
| Mar 27, 2026 | 5.59 | 5.59 | 5.28 | 5.29 | 5.29 | -4.51% | 12,116 |
| Mar 25, 2026 | 5.21 | 5.64 | 5.21 | 5.54 | 5.54 | 1.47% | 12,651 |
| Mar 24, 2026 | 5.45 | 5.50 | 5.22 | 5.46 | 5.46 | 1.11% | 3,556 |
| Mar 23, 2026 | 5.94 | 5.94 | 5.40 | 5.40 | 5.40 | -4.93% | 17,033 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.55 | 5.68 | 5.68 | - | 4,536 |
| Mar 19, 2026 | 5.87 | 5.87 | 5.67 | 5.68 | 5.68 | -3.24% | 11,661 |
| Mar 18, 2026 | 5.80 | 5.99 | 5.57 | 5.87 | 5.87 | 2.26% | 16,156 |
| Mar 17, 2026 | 5.85 | 6.00 | 5.65 | 5.74 | 5.74 | -1.71% | 11,209 |
| Mar 16, 2026 | 5.95 | 5.95 | 5.75 | 5.84 | 5.84 | 0.17% | 3,691 |
| Mar 13, 2026 | 6.04 | 6.04 | 5.80 | 5.83 | 5.83 | -2.67% | 8,880 |
| Mar 12, 2026 | 5.80 | 6.00 | 5.80 | 5.99 | 5.99 | 2.92% | 3,202 |
| Mar 11, 2026 | 5.98 | 6.00 | 5.78 | 5.82 | 5.82 | -0.68% | 6,358 |
| Mar 10, 2026 | 5.89 | 6.00 | 5.85 | 5.86 | 5.86 | -0.51% | 14,030 |
| Mar 9, 2026 | 5.87 | 6.05 | 5.76 | 5.89 | 5.89 | 0.34% | 6,474 |
| Mar 6, 2026 | 5.98 | 5.99 | 5.79 | 5.87 | 5.87 | 1.56% | 7,402 |
| Mar 5, 2026 | 5.88 | 6.04 | 5.76 | 5.78 | 5.78 | 0.35% | 9,676 |
| Mar 4, 2026 | 6.08 | 6.08 | 5.75 | 5.76 | 5.76 | -4.79% | 13,583 |
| Mar 2, 2026 | 5.90 | 6.11 | 5.90 | 6.05 | 6.05 | -0.98% | 10,504 |
| Feb 27, 2026 | 6.16 | 6.26 | 6.00 | 6.11 | 6.11 | 2.35% | 52,530 |
| Feb 26, 2026 | 5.95 | 6.24 | 5.95 | 5.97 | 5.97 | -2.45% | 26,878 |
| Feb 25, 2026 | 6.05 | 6.35 | 6.01 | 6.12 | 6.12 | -1.13% | 8,883 |
| Feb 24, 2026 | 6.25 | 6.25 | 6.12 | 6.19 | 6.19 | 0.81% | 4,194 |
| Feb 23, 2026 | 6.13 | 6.22 | 6.10 | 6.14 | 6.14 | -1.76% | 6,581 |
| Feb 20, 2026 | 6.06 | 6.25 | 6.06 | 6.25 | 6.25 | 1.63% | 5,241 |
| Feb 19, 2026 | 6.02 | 6.34 | 6.02 | 6.15 | 6.15 | 0.65% | 5,727 |
| Feb 18, 2026 | 6.33 | 6.33 | 6.07 | 6.11 | 6.11 | -3.48% | 5,360 |
| Feb 17, 2026 | 6.38 | 6.54 | 6.02 | 6.33 | 6.33 | 0.96% | 35,678 |
| Feb 16, 2026 | 6.28 | 6.33 | 6.20 | 6.27 | 6.27 | 3.12% | 22,758 |
| Feb 13, 2026 | 6.04 | 6.30 | 6.04 | 6.08 | 6.08 | 0.66% | 2,774 |
| Feb 12, 2026 | 6.21 | 6.49 | 5.95 | 6.04 | 6.04 | -2.89% | 32,546 |
| Feb 11, 2026 | 6.40 | 6.54 | 6.21 | 6.22 | 6.22 | -0.64% | 11,530 |
| Feb 10, 2026 | 6.25 | 6.34 | 6.11 | 6.26 | 6.26 | 2.62% | 8,177 |
| Feb 9, 2026 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | 0.16% | 3,615 |
| Feb 6, 2026 | 6.10 | 6.25 | 6.06 | 6.09 | 6.09 | -1.93% | 7,417 |
| Feb 5, 2026 | 6.48 | 6.55 | 6.17 | 6.21 | 6.21 | -4.31% | 28,536 |
| Feb 4, 2026 | 6.44 | 6.50 | 6.05 | 6.49 | 6.49 | 2.85% | 9,546 |
| Feb 3, 2026 | 5.76 | 6.35 | 5.76 | 6.31 | 6.31 | 4.30% | 5,531 |
| Feb 2, 2026 | 5.89 | 6.30 | 5.89 | 6.05 | 6.05 | -2.26% | 11,513 |
| Feb 1, 2026 | 6.17 | 6.47 | 6.02 | 6.19 | 6.19 | 0.32% | 5,398 |
| Jan 30, 2026 | 6.23 | 6.49 | 6.00 | 6.17 | 6.17 | -0.64% | 7,920 |
| Jan 29, 2026 | 6.00 | 6.55 | 5.94 | 6.21 | 6.21 | -0.64% | 48,586 |
| Jan 28, 2026 | 6.55 | 6.77 | 6.13 | 6.25 | 6.25 | -3.10% | 14,031 |
| Jan 27, 2026 | 6.15 | 6.46 | 5.86 | 6.45 | 6.45 | 4.71% | 9,912 |
| Jan 23, 2026 | 6.22 | 6.53 | 6.00 | 6.16 | 6.16 | -0.96% | 9,927 |
| Jan 22, 2026 | 6.50 | 6.66 | 6.13 | 6.22 | 6.22 | -2.20% | 5,827 |
| Jan 21, 2026 | 6.45 | 6.64 | 6.35 | 6.36 | 6.36 | -1.85% | 10,011 |
| Jan 20, 2026 | 6.70 | 6.99 | 6.42 | 6.48 | 6.48 | -4.00% | 14,268 |
| Jan 19, 2026 | 6.90 | 7.04 | 6.71 | 6.75 | 6.75 | 0.30% | 13,296 |
| Jan 16, 2026 | 7.11 | 7.11 | 6.70 | 6.73 | 6.73 | -3.72% | 18,505 |
| Jan 14, 2026 | 7.21 | 7.21 | 6.86 | 6.99 | 6.99 | -1.13% | 9,057 |
| Jan 13, 2026 | 7.21 | 7.21 | 6.71 | 7.07 | 7.07 | 0.14% | 9,782 |
| Jan 12, 2026 | 6.90 | 7.10 | 6.64 | 7.06 | 7.06 | 1.15% | 6,081 |
| Jan 9, 2026 | 7.26 | 7.26 | 6.58 | 6.98 | 6.98 | 0.87% | 6,987 |
| Jan 8, 2026 | 7.01 | 7.23 | 6.89 | 6.92 | 6.92 | -3.08% | 23,166 |
| Jan 7, 2026 | 7.02 | 7.24 | 7.02 | 7.14 | 7.14 | 1.28% | 6,672 |
| Jan 6, 2026 | 6.84 | 7.18 | 6.84 | 7.05 | 7.05 | 3.07% | 13,811 |
| Jan 5, 2026 | 6.63 | 7.19 | 6.63 | 6.84 | 6.84 | -1.87% | 10,834 |
| Jan 2, 2026 | 7.30 | 7.30 | 6.90 | 6.97 | 6.97 | -0.43% | 18,536 |
| Jan 1, 2026 | 7.00 | 7.23 | 6.86 | 7.00 | 7.00 | 0.43% | 4,475 |
| Dec 31, 2025 | 6.93 | 7.23 | 6.90 | 6.97 | 6.97 | -1.41% | 4,499 |
| Dec 30, 2025 | 7.12 | 7.13 | 6.86 | 7.07 | 7.07 | -0.14% | 3,731 |
| Dec 29, 2025 | 6.97 | 7.16 | 6.82 | 7.08 | 7.08 | 1.58% | 4,124 |
| Dec 26, 2025 | 7.23 | 7.23 | 6.89 | 6.97 | 6.97 | 1.16% | 6,498 |
| Dec 24, 2025 | 7.10 | 7.18 | 6.86 | 6.89 | 6.89 | -2.96% | 22,673 |
| Dec 23, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -0.42% | 2,642 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.05 | 7.13 | 7.13 | 1.86% | 5,786 |
| Dec 19, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.10% | 6,699 |
| Dec 18, 2025 | 7.04 | 7.19 | 7.00 | 7.15 | 7.15 | 1.56% | 16,137 |
| Dec 17, 2025 | 7.02 | 7.04 | 6.67 | 7.04 | 7.04 | 0.28% | 15,464 |
| Dec 16, 2025 | 7.20 | 7.20 | 6.82 | 7.02 | 7.02 | -1.82% | 13,049 |
| Dec 15, 2025 | 7.22 | 7.43 | 6.73 | 7.15 | 7.15 | 0.99% | 18,878 |
| Dec 12, 2025 | 6.75 | 7.10 | 6.52 | 7.08 | 7.08 | 4.58% | 10,247 |
| Dec 11, 2025 | 6.90 | 6.96 | 6.50 | 6.77 | 6.77 | -0.88% | 6,513 |
| Dec 10, 2025 | 7.22 | 7.23 | 6.57 | 6.83 | 6.83 | -1.16% | 16,480 |
| Dec 9, 2025 | 6.88 | 6.93 | 6.54 | 6.91 | 6.91 | 0.44% | 18,398 |
| Dec 8, 2025 | 7.48 | 7.48 | 6.86 | 6.88 | 6.88 | -4.71% | 3,760 |
| Dec 5, 2025 | 7.59 | 7.59 | 7.22 | 7.22 | 7.22 | -4.87% | 5,895 |
| Dec 4, 2025 | 7.35 | 7.60 | 7.02 | 7.59 | 7.59 | 3.27% | 4,074 |
| Dec 3, 2025 | 7.30 | 7.65 | 6.95 | 7.35 | 7.35 | 0.68% | 5,218 |
| Dec 2, 2025 | 7.50 | 7.60 | 6.96 | 7.30 | 7.30 | -0.14% | 5,051 |