Kanpur Plastipack Limited (KANPRPLA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 110.69 | 111.04 | 109.80 | 109.80 | 109.80 | 854 |
| 21 Jun 2024 | 108.12 | 115.05 | 108.12 | 109.24 | 109.24 | 5,319 |
| 20 Jun 2024 | 108.07 | 108.99 | 106.99 | 107.35 | 107.35 | 1,676 |
| 19 Jun 2024 | 110.99 | 111.65 | 107.15 | 107.19 | 107.19 | 3,057 |
| 18 Jun 2024 | 110.00 | 110.00 | 106.06 | 106.07 | 106.07 | 348 |
| 14 Jun 2024 | 106.68 | 110.65 | 106.00 | 107.09 | 107.09 | 1,756 |
| 13 Jun 2024 | 107.60 | 109.95 | 104.80 | 105.06 | 105.06 | 7,108 |
| 12 Jun 2024 | 109.59 | 110.00 | 105.62 | 107.44 | 107.44 | 3,110 |
| 11 Jun 2024 | 110.65 | 111.54 | 109.95 | 110.05 | 110.05 | 432 |
| 10 Jun 2024 | 107.50 | 112.50 | 107.05 | 109.15 | 109.15 | 744 |
| 07 Jun 2024 | 115.80 | 115.80 | 98.35 | 105.46 | 105.46 | 7,399 |
| 06 Jun 2024 | 99.17 | 102.50 | 99.00 | 99.07 | 99.07 | 1,300 |
| 05 Jun 2024 | 97.00 | 101.19 | 96.01 | 100.56 | 100.56 | 1,450 |
| 04 Jun 2024 | 97.02 | 101.24 | 89.89 | 93.98 | 93.98 | 5,677 |
| 03 Jun 2024 | 98.55 | 100.96 | 98.00 | 99.45 | 99.45 | 1,129 |
| 31 May 2024 | 99.00 | 100.00 | 98.55 | 99.50 | 99.50 | 516 |
| 30 May 2024 | 101.05 | 101.05 | 97.10 | 98.85 | 98.85 | 2,314 |
| 29 May 2024 | 100.05 | 103.70 | 98.95 | 102.65 | 102.65 | 2,140 |
| 28 May 2024 | 103.60 | 106.15 | 101.00 | 104.05 | 104.05 | 3,599 |
| 27 May 2024 | 97.00 | 103.85 | 97.00 | 101.00 | 101.00 | 1,416 |
| 24 May 2024 | 104.50 | 105.10 | 103.45 | 103.95 | 103.95 | 135 |
| 23 May 2024 | 108.00 | 108.70 | 104.30 | 104.50 | 104.50 | 840 |
| 22 May 2024 | 105.85 | 106.35 | 103.60 | 104.55 | 104.55 | 1,021 |
| 21 May 2024 | 103.60 | 104.45 | 102.50 | 102.50 | 102.50 | 61 |
| 17 May 2024 | 108.75 | 108.75 | 104.10 | 104.65 | 104.65 | 532 |
| 16 May 2024 | 105.00 | 109.70 | 105.00 | 106.40 | 106.40 | 3,800 |
| 15 May 2024 | 102.45 | 105.20 | 102.45 | 104.25 | 104.25 | 1,019 |
| 14 May 2024 | 101.35 | 104.00 | 101.35 | 103.95 | 103.95 | 113 |
| 13 May 2024 | 102.00 | 104.10 | 100.85 | 102.70 | 102.70 | 876 |
| 10 May 2024 | 104.70 | 106.95 | 101.90 | 104.45 | 104.45 | 1,084 |
| 09 May 2024 | 105.15 | 106.50 | 101.05 | 103.00 | 103.00 | 2,097 |
| 08 May 2024 | 105.95 | 106.95 | 105.40 | 106.40 | 106.40 | 726 |
| 07 May 2024 | 105.50 | 105.50 | 104.10 | 104.75 | 104.75 | 1,243 |
| 06 May 2024 | 106.35 | 106.40 | 104.05 | 104.10 | 104.10 | 268 |
| 03 May 2024 | 109.00 | 110.30 | 105.30 | 106.30 | 106.30 | 1,603 |
| 02 May 2024 | 109.35 | 110.55 | 107.95 | 108.65 | 108.65 | 1,976 |
| 30 Apr 2024 | 111.54 | 112.04 | 108.25 | 109.22 | 109.22 | 914 |
| 29 Apr 2024 | 109.41 | 112.06 | 109.41 | 111.48 | 111.48 | 1,278 |
| 26 Apr 2024 | 110.91 | 110.91 | 107.95 | 107.95 | 107.95 | 220 |
| 25 Apr 2024 | 108.00 | 111.01 | 108.00 | 110.75 | 110.75 | 1,165 |
| 24 Apr 2024 | 110.72 | 111.73 | 109.35 | 109.78 | 109.78 | 190 |
| 23 Apr 2024 | 111.50 | 111.50 | 109.08 | 109.74 | 109.74 | 1,427 |
| 22 Apr 2024 | 108.76 | 114.41 | 108.00 | 111.91 | 111.91 | 333 |
| 19 Apr 2024 | 107.01 | 109.00 | 107.01 | 108.90 | 108.90 | 20 |
| 18 Apr 2024 | 110.91 | 113.04 | 106.75 | 108.29 | 108.29 | 1,003 |
| 16 Apr 2024 | 110.04 | 115.00 | 109.50 | 111.90 | 111.90 | 3,177 |
| 15 Apr 2024 | 103.00 | 110.79 | 103.00 | 110.38 | 110.38 | 3,826 |
| 12 Apr 2024 | 110.11 | 113.12 | 110.00 | 112.89 | 112.89 | 940 |
| 10 Apr 2024 | 106.74 | 111.56 | 106.74 | 110.61 | 110.61 | 4,817 |
| 09 Apr 2024 | 107.50 | 109.61 | 107.49 | 109.40 | 109.40 | 3,278 |
| 08 Apr 2024 | 104.55 | 107.04 | 104.55 | 106.34 | 106.34 | 2,957 |
| 05 Apr 2024 | 100.00 | 102.88 | 97.50 | 101.73 | 101.73 | 3,112 |
| 04 Apr 2024 | 103.94 | 103.94 | 98.00 | 98.74 | 98.74 | 5,357 |
| 03 Apr 2024 | 99.00 | 100.94 | 97.50 | 99.46 | 99.46 | 2,847 |
| 02 Apr 2024 | 94.89 | 98.34 | 94.85 | 97.72 | 97.72 | 2,694 |
| 01 Apr 2024 | 88.75 | 94.00 | 88.00 | 93.52 | 93.52 | 3,359 |
| 28 Mar 2024 | 91.90 | 91.90 | 90.00 | 90.05 | 90.05 | 2,530 |
| 27 Mar 2024 | 91.65 | 96.45 | 90.00 | 90.10 | 90.10 | 2,856 |
| 26 Mar 2024 | 103.45 | 103.45 | 92.35 | 93.05 | 93.05 | 11,281 |
| 22 Mar 2024 | 99.00 | 101.00 | 97.45 | 98.95 | 98.95 | 984 |
| 21 Mar 2024 | 98.45 | 99.25 | 97.80 | 97.95 | 97.95 | 6,193 |
| 20 Mar 2024 | 102.25 | 102.25 | 98.00 | 100.20 | 100.20 | 547 |
| 19 Mar 2024 | 102.00 | 103.35 | 99.45 | 100.35 | 100.35 | 4,134 |
| 18 Mar 2024 | 102.45 | 103.75 | 101.00 | 102.65 | 102.65 | 803 |
| 15 Mar 2024 | 106.50 | 106.55 | 100.00 | 102.80 | 102.80 | 1,819 |
| 14 Mar 2024 | 98.75 | 105.00 | 94.50 | 102.90 | 102.90 | 4,372 |
| 13 Mar 2024 | 93.70 | 105.45 | 87.70 | 98.10 | 98.10 | 22,141 |
| 12 Mar 2024 | 99.00 | 100.90 | 90.60 | 92.30 | 92.30 | 3,293 |
| 11 Mar 2024 | 102.00 | 102.95 | 97.30 | 97.50 | 97.50 | 2,849 |
| 07 Mar 2024 | 103.20 | 103.95 | 98.60 | 99.50 | 99.50 | 312 |
| 06 Mar 2024 | 100.35 | 100.50 | 97.85 | 98.25 | 98.25 | 2,246 |
| 05 Mar 2024 | 105.55 | 105.55 | 101.90 | 102.40 | 102.40 | 2,715 |
| 04 Mar 2024 | 108.85 | 108.85 | 103.05 | 103.40 | 103.40 | 1,949 |
| 01 Mar 2024 | 106.40 | 106.70 | 104.00 | 104.45 | 104.45 | 1,802 |
| 29 Feb 2024 | 103.65 | 106.45 | 102.55 | 104.30 | 104.30 | 2,785 |
| 28 Feb 2024 | 108.40 | 108.40 | 102.20 | 102.60 | 102.60 | 5,820 |
| 27 Feb 2024 | 110.05 | 110.15 | 106.00 | 106.80 | 106.80 | 4,896 |
| 26 Feb 2024 | 108.65 | 111.05 | 107.50 | 108.15 | 108.15 | 1,234 |
| 23 Feb 2024 | 111.65 | 111.65 | 108.25 | 108.50 | 108.50 | 3,756 |
| 22 Feb 2024 | 107.95 | 109.45 | 107.10 | 109.15 | 109.15 | 3,358 |
| 21 Feb 2024 | 106.70 | 110.50 | 106.70 | 108.65 | 108.65 | 4,467 |
| 20 Feb 2024 | 113.40 | 113.40 | 108.65 | 108.85 | 108.85 | 2,296 |
| 19 Feb 2024 | 111.25 | 112.00 | 109.45 | 110.10 | 110.10 | 4,679 |
| 16 Feb 2024 | 109.55 | 111.80 | 108.95 | 109.45 | 109.45 | 1,645 |
| 15 Feb 2024 | 104.05 | 111.85 | 103.65 | 107.90 | 107.90 | 4,735 |
| 14 Feb 2024 | 104.55 | 110.10 | 102.00 | 108.40 | 108.40 | 4,917 |
| 13 Feb 2024 | 107.50 | 108.40 | 103.10 | 105.60 | 105.60 | 9,510 |
| 12 Feb 2024 | 111.00 | 114.80 | 106.00 | 107.80 | 107.80 | 5,733 |
| 09 Feb 2024 | 125.80 | 125.80 | 108.00 | 113.00 | 113.00 | 48,942 |
| 08 Feb 2024 | 130.90 | 133.00 | 126.60 | 128.75 | 128.75 | 20,365 |
| 07 Feb 2024 | 136.15 | 136.20 | 126.90 | 130.50 | 130.50 | 30,059 |
| 06 Feb 2024 | 134.75 | 139.45 | 132.15 | 133.20 | 133.20 | 16,904 |
| 05 Feb 2024 | 149.00 | 149.50 | 132.70 | 134.70 | 134.70 | 86,786 |
| 02 Feb 2024 | 131.35 | 147.75 | 129.55 | 145.15 | 145.15 | 127,650 |
| 01 Feb 2024 | 124.25 | 131.00 | 120.50 | 127.95 | 127.95 | 52,994 |
| 31 Jan 2024 | 126.95 | 132.00 | 122.05 | 123.75 | 123.75 | 24,840 |
| 30 Jan 2024 | 122.65 | 124.55 | 120.35 | 123.15 | 123.15 | 1,275 |
| 29 Jan 2024 | 126.20 | 126.30 | 121.90 | 122.00 | 122.00 | 1,419 |
| 25 Jan 2024 | 121.55 | 128.00 | 121.55 | 123.80 | 123.80 | 7,652 |
| 24 Jan 2024 | 121.90 | 123.30 | 120.00 | 122.25 | 122.25 | 1,124 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.