BSE - Delayed Quote INR

Kanpur Plastipack Limited (KANPRPLA.BO)

189.35
-8.10
(-4.10%)
At close: June 13 at 3:25:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025196.95196.95188.00189.35189.352,278
Jun 12, 2025200.55206.55197.45197.45197.453,720
Jun 11, 2025218.00218.90207.65207.80207.803,663
Jun 10, 2025222.80224.95216.05218.55218.552,785
Jun 9, 2025232.50232.80224.00224.00224.001,947
Jun 6, 2025232.00240.00227.25228.20228.202,671
Jun 5, 2025230.55237.45230.55237.25237.252,880
Jun 4, 2025233.40242.40227.20230.35230.351,213
Jun 3, 2025240.00240.00229.60233.40233.4010,788
Jun 2, 2025247.85249.45232.00241.65241.653,072
May 30, 2025237.00246.60235.50242.90242.903,806
May 29, 2025235.00238.50230.00238.50238.5010,140
May 28, 2025217.85227.15217.85227.15227.1512,374
May 27, 2025215.95225.00211.20216.35216.3510,018
May 26, 2025233.90233.90222.25222.25222.252,520
May 23, 2025228.00237.80228.00233.90233.906,553
May 22, 2025210.00227.20210.00227.20227.2038,989
May 21, 2025220.00220.00206.55216.40216.4013,676
May 20, 2025219.80225.10213.00216.85216.8515,397
May 19, 2025209.00216.00200.00213.75213.7523,774
May 16, 2025178.05197.55170.50196.80196.8060,626
May 15, 2025175.25187.45164.00179.60179.6056,591
May 14, 2025147.45175.05147.45175.05175.0570,178
May 13, 2025140.00147.50137.85145.90145.906,016
May 12, 2025134.30145.90134.30140.20140.2010,853
May 9, 2025121.00135.65121.00133.70133.708,161
May 8, 2025122.00133.85122.00132.10132.1014,853
May 7, 2025120.70122.00119.50121.95121.95262
May 6, 2025119.80121.00119.20120.10120.10864
May 5, 2025117.00120.95116.90119.80119.802,473
May 2, 2025114.10114.45113.85113.85113.85869
Apr 30, 2025120.00120.00114.50116.00116.00890
Apr 28, 2025122.00122.00113.00114.45114.451,206
Apr 25, 2025116.10118.30114.70115.80115.801,490
Apr 24, 2025121.50121.50117.00118.40118.401,285
Apr 23, 2025115.10125.00115.10120.55120.553,885
Apr 22, 2025115.10118.35115.10116.05116.058,094
Apr 21, 2025122.10122.10115.35118.15118.152,816
Apr 17, 2025113.30121.25113.30116.00116.001,044
Apr 16, 2025117.00119.00115.60115.70115.702,865
Apr 15, 2025118.00124.95118.00124.45124.45102
Apr 11, 2025114.90115.00112.15112.55112.55748
Apr 9, 2025112.80112.80108.00108.00108.0095
Apr 8, 2025112.95113.60107.30109.65109.652,095
Apr 7, 2025102.05123.80102.05123.80123.80747
Apr 4, 2025114.00114.00112.50112.50112.501,020
Apr 3, 2025115.30119.00113.95116.35116.351,630
Apr 2, 2025111.00114.45111.00114.45114.452,709
Apr 1, 2025110.35111.05110.00111.00111.00417
Mar 28, 2025109.30114.00109.30110.30110.301,371
Mar 27, 2025113.65119.20109.05114.00114.0013,975
Mar 26, 2025125.00125.00112.60113.60113.602,017
Mar 25, 2025117.75117.75114.05115.00115.002,142
Mar 21, 2025118.70118.70116.10117.00117.00584
Mar 20, 2025118.05121.50116.60117.30117.301,724
Mar 19, 2025127.90127.90118.00120.95120.952,739
Mar 18, 2025120.05126.40118.10119.65119.651,267
Mar 17, 2025117.25118.40115.15117.25117.25471
Mar 13, 2025124.95124.95115.00116.90116.901,036
Mar 12, 2025125.85134.00119.05123.90123.90969
Mar 11, 2025118.50129.40118.50125.90125.902,708
Mar 10, 2025124.65134.40118.25122.75122.75312
Mar 7, 2025117.65129.00117.65128.50128.50439
Mar 6, 2025121.05127.80121.05126.45126.45295
Mar 5, 2025128.80128.80116.25124.50124.501,554
Mar 4, 2025114.05122.95114.05118.75118.7553
Mar 3, 2025115.20123.90111.00119.05119.05818
Feb 28, 2025122.00123.00113.05115.00115.00404
Feb 27, 2025116.10125.00116.10123.00123.00257
Feb 25, 2025127.40127.40116.75118.20118.20518
Feb 24, 2025120.90126.45120.10121.20121.20223
Feb 21, 2025126.75134.30119.05126.45126.451,134
Feb 20, 2025124.85124.85122.10124.80124.80342
Feb 19, 2025115.10123.95115.10120.15120.152,014
Feb 18, 2025118.15124.70115.25119.30119.301,211
Feb 17, 2025116.60129.70116.60128.70128.701,611
Feb 14, 2025130.00132.00119.20125.50125.501,016
Feb 13, 2025121.15135.25121.15124.95124.951,387
Feb 12, 2025125.20125.60120.60123.90123.90561
Feb 11, 2025133.20133.70125.10125.55125.551,347
Feb 10, 2025133.05145.00131.05133.75133.758,859
Feb 7, 2025143.90143.90130.00137.40137.4011,211
Feb 6, 2025151.20156.90137.55142.45142.4531,543
Feb 5, 2025127.50154.20115.25150.25150.2539,542
Feb 4, 2025128.90128.90125.20128.50128.5022
Feb 3, 2025129.75129.75121.75122.20122.20241
Feb 1, 2025118.25129.40118.25127.65127.658
Jan 31, 2025120.95127.70120.85124.50124.501,337
Jan 30, 2025130.00130.00120.05120.95120.9535
Jan 29, 2025126.95126.95118.55124.85124.853,799
Jan 28, 2025127.95127.95118.70120.65120.65789
Jan 27, 2025115.95134.85115.95121.95121.952,419
Jan 24, 2025119.60124.85118.15118.70118.7043
Jan 23, 2025129.75129.75118.25121.60121.604,861
Jan 22, 2025119.55127.95119.55125.15125.15542
Jan 21, 2025121.05128.80121.05125.65125.653,399
Jan 20, 2025122.05128.40122.05123.70123.702,419
Jan 17, 2025115.30131.95115.30126.70126.705,725
Jan 16, 2025134.85134.85117.00126.00126.00663
Jan 15, 2025125.00129.00118.40129.00129.00564
Jan 14, 2025139.40139.40115.05118.00118.0095
Jan 13, 2025123.85123.85119.80119.95119.95522
Jan 10, 2025134.80134.80121.00121.65121.652,235
Jan 9, 2025133.95133.95124.10125.10125.10229
Jan 8, 2025128.50128.50125.70125.70125.7051
Jan 7, 2025133.00133.50123.05128.10128.102,604
Jan 6, 2025131.05131.05123.00123.00123.002,759
Jan 3, 2025130.00131.85127.40130.35130.351,644
Jan 2, 2025131.15134.85130.00130.35130.351,013
Jan 1, 2025122.10132.40122.10130.05130.052,326
Dec 31, 2024126.90128.00125.50125.50125.50600
Dec 30, 2024123.10132.45123.10128.35128.352,009
Dec 27, 2024131.05131.05128.95130.00130.0063
Dec 26, 2024138.00141.10130.70133.45133.4521,151
Dec 24, 2024131.10139.95129.70137.10137.103,972
Dec 23, 2024144.00144.00128.50129.15129.151,032
Dec 20, 2024132.30132.70128.30128.30128.30603
Dec 19, 2024134.95135.50130.05131.15131.15452
Dec 18, 2024134.45135.30134.10134.25134.25567
Dec 17, 2024134.80138.80133.00134.30134.302,507
Dec 16, 2024129.00132.75128.50132.00132.003,882
Dec 13, 2024128.70129.65128.25129.00129.00804
Dec 12, 2024126.45132.75125.85130.30130.302,541
Dec 11, 2024128.60130.00127.55127.80127.80381
Dec 10, 2024131.05131.25127.50128.20128.201,877
Dec 9, 2024126.25134.50126.25129.90129.90743
Dec 6, 2024133.00133.30129.00129.35129.351,488
Dec 5, 2024133.05135.00132.00132.65132.651,589
Dec 4, 2024143.75143.75131.05132.60132.6023,465
Dec 3, 2024125.95146.00125.95143.35143.3519,813
Dec 2, 2024120.55125.40120.55124.80124.80234
Nov 29, 2024117.10121.70117.10119.05119.051,015
Nov 28, 2024118.25119.45116.20118.15118.15584
Nov 27, 2024116.35120.00115.60117.55117.55456
Nov 26, 2024116.50116.60115.10115.45115.451,043
Nov 25, 2024118.00120.90118.00120.90120.9070
Nov 22, 2024115.70120.00114.65116.50116.50876
Nov 21, 2024115.25115.75114.75114.75114.75171
Nov 19, 2024114.10118.50111.10117.40117.40907
Nov 18, 2024117.00117.00117.00117.00117.001
Nov 14, 2024114.00120.00114.00115.20115.201,124
Nov 13, 2024121.15121.15113.75114.65114.652,869
Nov 12, 2024123.00128.15121.05124.70124.702,124
Nov 11, 2024119.50125.00118.60121.65121.651,071
Nov 8, 2024119.55122.55119.10120.75120.751,287
Nov 7, 2024118.50121.00118.50119.30119.30199
Nov 6, 2024111.15117.05111.15116.90116.90513
Nov 4, 2024118.95118.95114.10114.20114.20584
Nov 1, 2024120.10120.10120.00120.00120.0052
Oct 31, 2024113.65120.80113.65117.95117.95778
Oct 29, 2024117.65118.10115.55117.15117.153,439
Oct 28, 2024114.65116.15112.80115.70115.70334
Oct 25, 2024113.35118.00112.00112.80112.802,253
Oct 24, 2024117.55118.85117.55117.80117.80103
Oct 23, 2024117.40119.10114.55117.30117.303,664
Oct 22, 2024117.90121.20114.15114.35114.359,037
Oct 21, 2024122.00122.85117.00118.90118.909,062
Oct 18, 2024128.40128.40121.75121.95121.957,146
Oct 17, 2024124.00131.00117.85128.40128.4010,838
Oct 16, 2024114.60118.45114.60118.05118.054
Oct 15, 2024118.95120.90117.50117.50117.502,627
Oct 14, 2024118.20119.45116.80118.90118.90663
Oct 11, 2024120.05120.25119.40119.75119.75193
Oct 10, 2024118.60121.70118.20119.25119.251,635
Oct 9, 2024119.30121.50118.80120.00120.00373
Oct 8, 2024117.35121.35115.75118.35118.35283
Oct 7, 2024118.70118.70114.80115.30115.30689
Oct 4, 2024117.55122.75117.00118.05118.059,120
Oct 3, 2024119.00122.15117.20117.70117.702,746
Oct 1, 2024121.10127.45117.10121.45121.454,373
Sep 30, 2024118.05120.20116.40117.65117.65812
Sep 27, 2024118.05120.20118.05118.80118.801,527
Sep 26, 2024120.70121.00120.70121.00121.0035
Sep 25, 2024112.60120.00112.60118.40118.40699
Sep 24, 2024120.00120.55119.50119.65119.65964
Sep 23, 2024120.20120.45119.20119.35119.35571
Sep 20, 2024121.15122.05118.50120.20120.203,380
Sep 19, 2024122.00128.90120.25121.15121.151,354
Sep 18, 2024125.00128.10123.70124.25124.25318
Sep 17, 2024128.45131.20124.50127.15127.152,087
Sep 16, 2024128.00128.00126.65126.85126.85157
Sep 13, 2024128.00131.70126.55127.80127.80806
Sep 12, 2024126.00128.95126.00128.40128.40376
Sep 11, 2024128.90128.90125.70125.75125.75484
Sep 10, 2024128.20128.35127.30127.40127.40433
Sep 9, 2024132.00132.00127.95128.25128.252,245
Sep 6, 2024129.25132.10125.00129.45129.4516,345
Sep 5, 2024128.65129.00123.70127.60127.605,560
Sep 4, 2024123.15127.00122.05123.35123.354,185
Sep 3, 2024127.90128.80122.60125.35125.354,268
Sep 2, 2024122.50123.00122.25122.45122.45225
Aug 30, 2024122.40124.00122.20122.20122.20710
Aug 29, 2024124.80124.80122.20122.45122.45887
Aug 28, 2024123.35127.00122.55124.80124.808,416
Aug 26, 2024129.80129.80121.15121.40121.403,392
Aug 23, 2024124.15129.00122.90126.80126.8011,181
Aug 22, 2024126.00133.95121.70122.75122.7521,006
Aug 21, 2024113.90118.70113.90118.10118.102,095
Aug 20, 2024114.45116.15112.05113.55113.55355
Aug 19, 2024112.90112.90111.95112.40112.40375
Aug 16, 2024114.00114.00109.70109.70109.70515
Aug 14, 2024114.85115.65111.10111.50111.50691
Aug 13, 2024114.25117.85113.20113.95113.95458
Aug 12, 2024123.90123.90112.05112.70112.703,937
Aug 9, 2024123.40123.40121.95122.65122.65406
Aug 8, 2024125.00125.00121.45124.90124.90661
Aug 7, 2024121.60124.20120.85123.00123.00776
Aug 6, 2024120.45120.85119.40119.65119.65413
Aug 5, 2024122.35123.10118.90120.35120.353,414
Aug 2, 2024128.50128.50121.20124.35124.35575
Aug 1, 2024121.65124.00121.60123.00123.005,811
Jul 31, 2024120.00122.00118.40119.00119.001,738
Jul 30, 2024117.70119.75115.80118.30118.301,172
Jul 29, 2024117.00119.00117.00117.90117.903,550
Jul 26, 2024114.05118.40114.05115.35115.355,716
Jul 25, 2024108.15117.05108.10112.15112.152,979
Jul 24, 2024109.20109.20108.10108.15108.15493
Jul 23, 2024106.55112.45106.45107.95107.955,081
Jul 22, 2024107.40107.85106.00106.10106.1065
Jul 19, 2024107.75108.05105.50105.50105.5083
Jul 18, 2024107.35108.20106.50107.25107.251,852
Jul 16, 2024109.35109.55108.45108.60108.60725
Jul 15, 2024108.25109.05108.10108.90108.90472
Jul 12, 2024110.00111.95109.15110.35110.35961
Jul 11, 2024109.40112.05106.75110.65110.656,548
Jul 10, 2024112.00112.00108.00109.40109.40943
Jul 9, 2024113.05114.00109.50110.10110.102,202
Jul 8, 2024110.25110.95108.20108.35108.35302
Jul 5, 2024107.00112.50106.10110.30110.309,027
Jul 4, 2024108.00110.00106.70107.00107.002,431
Jul 3, 2024102.00109.50102.00108.25108.253,265
Jul 2, 2024108.80108.80105.90107.30107.30935
Jul 1, 2024105.05111.05103.15108.80108.806,738
Jun 28, 2024107.10107.11105.47106.77106.77486
Jun 27, 2024106.92107.66105.52106.34106.34599
Jun 26, 2024108.58108.89107.75107.75107.75778
Jun 25, 2024109.96109.97107.48109.06109.06398
Jun 24, 2024110.69111.04109.80109.80109.80854
Jun 21, 2024108.12115.05108.12109.24109.245,319
Jun 20, 2024108.07108.99106.99107.35107.351,676
Jun 19, 2024110.99111.65107.15107.19107.193,057
Jun 18, 2024110.00110.00106.06106.07106.07348
Jun 14, 2024106.68110.65106.00107.09107.091,756
Jun 13, 2024107.60109.95104.80105.06105.067,108

Related Tickers

TPLPLASTEH.BO TPL Plastech Limited
82.59
-0.75%
 
SHREERAMA.BO Shree Rama Multi-Tech Limited
46.97
+0.38%
 
ORICONENT.BO ORICON ENTERPRISES LTD.
45.50
+0.95%
 
AGI.BO AGI Greenpac Limited
829.70
-0.33%
 
HUHTAMAKI.BO Huhtamaki India Limited
206.80
-0.43%
 
NAHARPOLY.NS Nahar Poly Films Limited
353.30
-2.31%