Kanpur Plastipack Limited (KANPRPLA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 107.42 | 109.90 | 106.62 | 107.95 | 107.95 | 9,582 |
| 19 June 2024 | 108.00 | 111.90 | 107.00 | 107.44 | 107.44 | 35,280 |
| 18 June 2024 | 107.99 | 108.50 | 106.27 | 106.70 | 106.70 | 13,027 |
| 14 June 2024 | 105.76 | 111.70 | 105.41 | 107.33 | 107.33 | 27,764 |
| 13 June 2024 | 107.48 | 110.02 | 105.00 | 105.45 | 105.45 | 25,434 |
| 12 June 2024 | 109.61 | 110.15 | 106.00 | 106.79 | 106.79 | 19,186 |
| 11 June 2024 | 110.75 | 112.48 | 109.00 | 109.61 | 109.61 | 11,869 |
| 10 June 2024 | 104.55 | 115.00 | 104.55 | 109.74 | 109.74 | 38,579 |
| 07 June 2024 | 98.30 | 110.00 | 98.30 | 106.55 | 106.55 | 42,400 |
| 06 June 2024 | 100.75 | 101.90 | 98.00 | 98.25 | 98.25 | 5,999 |
| 05 June 2024 | 97.05 | 101.00 | 95.00 | 99.80 | 99.80 | 17,941 |
| 04 June 2024 | 98.00 | 99.85 | 89.70 | 94.65 | 94.65 | 10,559 |
| 03 June 2024 | 98.35 | 100.85 | 98.00 | 99.35 | 99.35 | 16,163 |
| 31 May 2024 | 99.65 | 100.45 | 98.00 | 98.35 | 98.35 | 4,409 |
| 30 May 2024 | 103.45 | 103.45 | 97.00 | 98.75 | 98.75 | 30,286 |
| 29 May 2024 | 100.85 | 104.95 | 97.00 | 102.50 | 102.50 | 9,925 |
| 28 May 2024 | 101.30 | 106.00 | 101.10 | 102.90 | 102.90 | 10,162 |
| 27 May 2024 | 104.40 | 104.45 | 101.00 | 101.30 | 101.30 | 7,330 |
| 24 May 2024 | 106.80 | 106.80 | 103.00 | 103.45 | 103.45 | 4,933 |
| 23 May 2024 | 105.95 | 108.00 | 104.20 | 105.85 | 105.85 | 8,080 |
| 22 May 2024 | 103.25 | 106.75 | 102.40 | 105.50 | 105.50 | 11,155 |
| 21 May 2024 | 105.00 | 106.20 | 103.00 | 103.25 | 103.25 | 11,477 |
| 17 May 2024 | 107.00 | 110.90 | 104.15 | 105.00 | 105.00 | 7,493 |
| 16 May 2024 | 103.00 | 111.25 | 101.95 | 106.65 | 106.65 | 9,910 |
| 15 May 2024 | 102.50 | 105.40 | 102.15 | 104.00 | 104.00 | 4,783 |
| 14 May 2024 | 102.50 | 104.20 | 101.05 | 103.20 | 103.20 | 4,778 |
| 13 May 2024 | 104.25 | 104.30 | 101.55 | 103.35 | 103.35 | 6,188 |
| 10 May 2024 | 102.70 | 107.10 | 101.85 | 104.25 | 104.25 | 8,679 |
| 09 May 2024 | 105.05 | 106.45 | 100.95 | 101.75 | 101.75 | 5,820 |
| 08 May 2024 | 104.50 | 107.35 | 104.50 | 105.95 | 105.95 | 2,341 |
| 07 May 2024 | 105.50 | 106.20 | 103.80 | 104.65 | 104.65 | 5,277 |
| 06 May 2024 | 104.25 | 107.35 | 104.25 | 104.70 | 104.70 | 5,336 |
| 03 May 2024 | 110.00 | 110.00 | 105.55 | 106.70 | 106.70 | 16,882 |
| 02 May 2024 | 110.00 | 110.80 | 107.55 | 108.30 | 108.30 | 15,877 |
| 30 Apr 2024 | 110.05 | 112.35 | 108.00 | 109.00 | 109.00 | 12,732 |
| 29 Apr 2024 | 109.15 | 111.95 | 109.00 | 111.45 | 111.45 | 10,937 |
| 26 Apr 2024 | 111.00 | 112.10 | 107.85 | 108.95 | 108.95 | 11,149 |
| 25 Apr 2024 | 110.45 | 111.95 | 109.00 | 111.35 | 111.35 | 5,632 |
| 24 Apr 2024 | 110.90 | 112.05 | 110.00 | 110.45 | 110.45 | 9,832 |
| 23 Apr 2024 | 112.00 | 114.00 | 109.45 | 110.90 | 110.90 | 6,141 |
| 22 Apr 2024 | 109.00 | 114.70 | 108.10 | 111.70 | 111.70 | 20,704 |
| 19 Apr 2024 | 107.00 | 110.85 | 106.85 | 109.65 | 109.65 | 4,692 |
| 18 Apr 2024 | 112.85 | 114.00 | 107.00 | 108.95 | 108.95 | 11,758 |
| 16 Apr 2024 | 110.15 | 115.40 | 109.00 | 112.85 | 112.85 | 28,390 |
| 15 Apr 2024 | 112.75 | 112.75 | 103.00 | 110.05 | 110.05 | 13,663 |
| 12 Apr 2024 | 112.75 | 114.70 | 109.30 | 112.75 | 112.75 | 24,715 |
| 10 Apr 2024 | 109.25 | 111.50 | 105.00 | 111.10 | 111.10 | 27,218 |
| 09 Apr 2024 | 106.10 | 109.80 | 106.10 | 109.25 | 109.25 | 22,799 |
| 08 Apr 2024 | 107.00 | 107.00 | 102.70 | 106.75 | 106.75 | 31,505 |
| 05 Apr 2024 | 100.95 | 103.90 | 98.25 | 102.70 | 102.70 | 28,625 |
| 04 Apr 2024 | 99.85 | 102.60 | 98.10 | 98.95 | 98.95 | 21,125 |
| 03 Apr 2024 | 98.75 | 102.15 | 97.65 | 98.80 | 98.80 | 19,874 |
| 02 Apr 2024 | 93.70 | 98.00 | 93.60 | 97.65 | 97.65 | 17,925 |
| 01 Apr 2024 | 94.50 | 94.50 | 89.00 | 93.50 | 93.50 | 13,288 |
| 28 Mar 2024 | 90.15 | 92.55 | 89.95 | 90.00 | 90.00 | 27,074 |
| 27 Mar 2024 | 93.10 | 94.90 | 90.10 | 90.20 | 90.20 | 39,327 |
| 26 Mar 2024 | 100.90 | 102.45 | 92.00 | 93.10 | 93.10 | 52,684 |
| 22 Mar 2024 | 98.15 | 100.90 | 97.15 | 98.80 | 98.80 | 19,564 |
| 21 Mar 2024 | 98.55 | 99.15 | 97.50 | 98.05 | 98.05 | 11,429 |
| 20 Mar 2024 | 100.05 | 102.90 | 97.00 | 97.60 | 97.60 | 17,609 |
| 19 Mar 2024 | 102.25 | 103.60 | 99.70 | 101.20 | 101.20 | 16,911 |
| 18 Mar 2024 | 103.20 | 103.50 | 100.85 | 102.65 | 102.65 | 22,519 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 97.05 | 105.85 | 94.45 | 103.55 | 103.55 | 41,583 |
| 13 Mar 2024 | 91.55 | 107.00 | 87.90 | 97.80 | 97.80 | 264,593 |
| 12 Mar 2024 | 100.95 | 100.95 | 90.10 | 91.55 | 91.55 | 19,618 |
| 11 Mar 2024 | 100.15 | 103.00 | 97.35 | 97.55 | 97.55 | 8,536 |
| 07 Mar 2024 | 99.85 | 102.95 | 98.70 | 99.20 | 99.20 | 14,349 |
| 06 Mar 2024 | 102.65 | 103.85 | 97.40 | 98.95 | 98.95 | 20,464 |
| 05 Mar 2024 | 106.00 | 106.00 | 102.00 | 102.65 | 102.65 | 16,558 |
| 04 Mar 2024 | 108.40 | 108.40 | 103.10 | 103.95 | 103.95 | 12,600 |
| 01 Mar 2024 | 104.35 | 106.70 | 103.60 | 104.50 | 104.50 | 6,298 |
| 29 Feb 2024 | 103.35 | 106.95 | 101.00 | 103.40 | 103.40 | 15,088 |
| 28 Feb 2024 | 107.70 | 109.50 | 102.00 | 102.40 | 102.40 | 30,034 |
| 27 Feb 2024 | 108.85 | 110.50 | 106.00 | 106.80 | 106.80 | 10,764 |
| 26 Feb 2024 | 108.65 | 111.50 | 107.25 | 107.80 | 107.80 | 16,918 |
| 23 Feb 2024 | 109.45 | 111.85 | 108.00 | 108.65 | 108.65 | 17,318 |
| 22 Feb 2024 | 109.90 | 110.10 | 107.05 | 109.45 | 109.45 | 15,071 |
| 21 Feb 2024 | 108.80 | 111.00 | 108.00 | 109.05 | 109.05 | 15,595 |
| 20 Feb 2024 | 111.85 | 113.70 | 108.35 | 108.80 | 108.80 | 16,573 |
| 19 Feb 2024 | 110.00 | 112.90 | 108.70 | 110.20 | 110.20 | 23,449 |
| 16 Feb 2024 | 108.85 | 111.80 | 108.85 | 109.70 | 109.70 | 15,749 |
| 15 Feb 2024 | 109.35 | 111.90 | 107.30 | 107.85 | 107.85 | 19,124 |
| 14 Feb 2024 | 103.15 | 109.95 | 102.00 | 108.35 | 108.35 | 23,341 |
| 13 Feb 2024 | 106.10 | 108.45 | 103.50 | 105.10 | 105.10 | 38,140 |
| 12 Feb 2024 | 111.15 | 115.45 | 106.00 | 107.75 | 107.75 | 72,445 |
| 09 Feb 2024 | 126.00 | 126.00 | 108.00 | 113.40 | 113.40 | 319,405 |
| 08 Feb 2024 | 131.05 | 133.50 | 127.00 | 129.80 | 129.80 | 57,151 |
| 07 Feb 2024 | 139.00 | 139.00 | 126.05 | 130.35 | 130.35 | 152,910 |
| 06 Feb 2024 | 136.00 | 139.90 | 132.25 | 133.30 | 133.30 | 89,750 |
| 05 Feb 2024 | 149.40 | 149.50 | 133.00 | 134.80 | 134.80 | 318,026 |
| 02 Feb 2024 | 130.95 | 148.00 | 130.35 | 145.15 | 145.15 | 812,290 |
| 01 Feb 2024 | 124.70 | 131.45 | 120.10 | 127.80 | 127.80 | 405,617 |
| 31 Jan 2024 | 123.45 | 131.90 | 122.10 | 123.20 | 123.20 | 273,791 |
| 30 Jan 2024 | 124.85 | 124.85 | 120.15 | 122.30 | 122.30 | 25,249 |
| 29 Jan 2024 | 125.50 | 127.55 | 121.50 | 122.25 | 122.25 | 21,212 |
| 25 Jan 2024 | 123.90 | 128.00 | 120.80 | 124.80 | 124.80 | 53,413 |
| 24 Jan 2024 | 123.90 | 124.00 | 120.00 | 122.90 | 122.90 | 11,100 |
| 23 Jan 2024 | 124.00 | 125.50 | 120.50 | 121.25 | 121.25 | 21,990 |
| 19 Jan 2024 | 121.00 | 124.60 | 119.60 | 120.85 | 120.85 | 29,718 |
| *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.