NSE - Free Realtime Quote INR

Kanpur Plastipack Limited (KANPRPLA.NS)

Compare
126.18 +1.62 (+1.30%)
As of 1:26:39 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 1, 2025 127.00 128.04 124.57 126.18 126.18 3,779
Dec 31, 2024 129.28 130.12 122.85 124.56 124.56 24,863
Dec 30, 2024 128.05 132.69 128.05 129.27 129.27 10,826
Dec 27, 2024 132.98 135.03 127.02 129.65 129.65 21,071
Dec 26, 2024 139.00 142.00 131.50 133.83 133.83 56,059
Dec 24, 2024 133.99 141.99 130.37 136.80 136.80 88,382
Dec 23, 2024 132.00 135.00 128.01 132.79 132.79 13,746
Dec 20, 2024 133.61 134.19 127.65 128.18 128.18 13,006
Dec 19, 2024 135.00 136.00 130.30 131.21 131.21 17,229
Dec 18, 2024 133.99 136.98 133.12 135.04 135.04 23,555
Dec 17, 2024 133.80 137.54 132.95 134.78 134.78 32,564
Dec 16, 2024 128.00 134.00 128.00 132.14 132.14 35,560
Dec 13, 2024 128.72 130.21 127.12 127.76 127.76 10,938
Dec 12, 2024 127.92 132.55 124.39 128.72 128.72 21,723
Dec 11, 2024 128.44 130.96 127.10 127.77 127.77 8,062
Dec 10, 2024 130.66 132.70 127.02 128.44 128.44 11,545
Dec 9, 2024 132.89 134.58 127.30 129.80 129.80 26,152
Dec 6, 2024 133.90 133.90 128.66 129.65 129.65 9,500
Dec 5, 2024 132.75 135.79 131.00 132.62 132.62 38,237
Dec 4, 2024 142.00 143.50 130.80 132.75 132.75 116,138
Dec 3, 2024 125.98 146.70 124.00 142.73 142.73 333,200
Dec 2, 2024 120.16 125.50 118.38 124.85 124.85 25,593
Nov 29, 2024 117.66 121.99 116.45 119.94 119.94 14,617
Nov 28, 2024 118.21 119.00 116.11 118.09 118.09 3,567
Nov 27, 2024 116.93 120.40 114.80 116.62 116.62 12,450
Nov 26, 2024 117.39 117.39 115.25 115.62 115.62 4,982
Nov 25, 2024 118.51 119.20 116.00 117.22 117.22 2,705
Nov 22, 2024 114.70 120.50 114.01 117.36 117.36 6,428
Nov 21, 2024 115.44 117.83 114.00 114.61 114.61 8,061
Nov 19, 2024 116.21 118.60 115.99 117.65 117.65 4,219
Nov 18, 2024 113.50 118.58 113.50 116.21 116.21 4,685
Nov 14, 2024 113.44 119.00 112.29 115.47 115.47 20,867
Nov 13, 2024 122.41 122.69 112.00 113.06 113.06 13,610
Nov 12, 2024 124.00 127.79 121.01 123.98 123.98 30,464
Nov 11, 2024 118.20 124.92 118.20 123.61 123.61 44,628
Nov 8, 2024 119.35 121.70 118.22 120.98 120.98 8,121
Nov 7, 2024 117.23 121.40 116.20 119.23 119.23 21,090
Nov 6, 2024 115.05 118.90 114.00 116.93 116.93 14,059
Nov 5, 2024 115.95 116.29 113.66 113.99 113.99 16,968
Nov 4, 2024 122.70 122.70 114.30 114.82 114.82 21,425
Nov 1, 2024 121.00 121.00 119.30 119.63 119.63 621
Oct 31, 2024 117.13 121.15 116.94 118.61 118.61 9,142
Oct 30, 2024 119.10 125.00 115.65 119.20 119.20 58,416
Oct 29, 2024 118.99 119.80 115.50 116.91 116.91 10,253
Oct 28, 2024 111.65 116.00 111.65 115.20 115.20 8,249
Oct 25, 2024 117.16 117.57 112.00 112.24 112.24 18,589
Oct 24, 2024 118.84 120.01 116.66 118.10 118.10 16,765
Oct 23, 2024 115.85 118.80 114.81 117.71 117.71 13,370
Oct 22, 2024 118.66 121.57 114.00 114.80 114.80 23,585
Oct 21, 2024 123.99 123.99 116.71 119.00 119.00 22,970
Oct 18, 2024 128.08 129.70 122.00 122.35 122.35 51,654
Oct 17, 2024 118.34 131.80 117.21 128.08 128.08 194,603
Oct 16, 2024 117.56 120.49 117.56 118.25 118.25 4,509
Oct 15, 2024 118.04 119.69 117.32 118.15 118.15 1,376
Oct 14, 2024 121.55 122.00 117.02 118.58 118.58 4,405
Oct 11, 2024 119.80 121.00 118.43 120.36 120.36 2,761
Oct 10, 2024 118.35 121.79 118.17 118.75 118.75 6,012
Oct 9, 2024 119.42 121.39 118.24 119.35 119.35 2,131
Oct 8, 2024 116.75 122.39 115.00 118.34 118.34 4,852
Oct 7, 2024 119.35 119.35 115.29 116.47 116.47 10,030
Oct 4, 2024 117.95 124.11 116.68 118.17 118.17 29,560
Oct 3, 2024 122.65 122.65 116.68 118.11 118.11 12,269
Oct 1, 2024 117.40 128.42 117.37 121.51 121.51 45,621
Sep 30, 2024 119.82 120.68 116.73 117.18 117.18 5,093
Sep 27, 2024 118.16 120.10 118.16 118.69 118.69 4,364
Sep 26, 2024 119.37 121.98 119.37 119.57 119.57 4,072
Sep 25, 2024 119.10 120.50 118.05 118.76 118.76 6,058
Sep 24, 2024 120.47 120.55 119.58 120.18 120.18 5,831
Sep 23, 2024 119.00 120.97 119.00 119.66 119.66 4,892
Sep 20, 2024 121.00 122.05 116.30 120.22 120.22 14,294
Sep 19, 2024 123.05 124.79 120.11 120.49 120.49 5,954
Sep 18, 2024 126.03 128.09 123.02 124.25 124.25 5,702
Sep 17, 2024 126.01 131.99 124.31 125.72 125.72 14,417
Sep 16, 2024 125.45 129.24 125.40 128.09 128.09 6,735
Sep 13, 2024 129.40 132.00 127.01 128.04 128.04 15,003
Sep 12, 2024 127.55 129.70 126.05 128.18 128.18 11,451
Sep 11, 2024 127.03 128.94 124.78 126.29 126.29 13,855
Sep 10, 2024 129.45 130.50 127.02 128.35 128.35 13,689
Sep 9, 2024 133.00 133.90 127.21 128.80 128.80 31,478
Sep 6, 2024 128.44 132.00 124.05 129.44 129.44 61,013
Sep 5, 2024 125.50 129.11 125.00 127.43 127.43 30,387
Sep 4, 2024 123.52 127.50 122.05 123.18 123.18 19,966
Sep 3, 2024 124.00 129.29 122.82 124.10 124.10 29,524
Sep 2, 2024 123.73 123.73 121.00 122.75 122.75 14,138
Aug 30, 2024 123.52 124.39 122.41 122.61 122.61 14,666
Aug 29, 2024 123.05 125.78 122.30 122.37 122.37 8,904
Aug 28, 2024 123.99 127.58 122.42 124.87 124.87 33,605
Aug 27, 2024 121.37 126.98 121.37 122.97 122.97 31,165
Aug 26, 2024 129.89 129.89 121.10 121.56 121.56 35,783
Aug 23, 2024 123.55 129.00 122.45 126.78 126.78 41,368
Aug 22, 2024 121.25 135.00 121.00 122.39 122.39 203,570
Aug 21, 2024 114.73 118.73 111.70 117.00 117.00 23,755
Aug 20, 2024 114.96 114.99 112.02 113.63 113.63 4,476
Aug 19, 2024 112.00 113.00 110.38 112.66 112.66 4,107
Aug 16, 2024 109.25 114.78 109.25 110.24 110.24 25,794
Aug 14, 2024 117.00 117.00 110.10 111.49 111.49 23,926
Aug 13, 2024 114.11 119.66 112.43 113.37 113.37 37,043
Aug 12, 2024 120.00 120.00 110.41 112.95 112.95 54,011
Aug 9, 2024 122.11 124.50 122.10 123.77 123.77 6,567
Aug 8, 2024 126.40 126.40 121.21 123.04 123.04 20,425
Aug 7, 2024 120.90 124.20 119.70 123.04 123.04 21,257
Aug 6, 2024 121.50 122.06 119.25 119.84 119.84 22,296
Aug 5, 2024 123.00 124.00 119.11 120.52 120.52 49,139
Aug 2, 2024 123.00 125.50 121.10 125.01 125.01 35,990
Aug 1, 2024 120.60 124.00 120.01 123.52 123.52 71,754
Jul 31, 2024 119.65 123.39 118.50 119.33 119.33 106,831
Jul 30, 2024 118.80 121.00 115.30 118.48 118.48 33,594
Jul 29, 2024 115.80 119.65 115.79 118.17 118.17 80,661
Jul 26, 2024 113.55 119.00 113.00 116.13 116.13 96,579
Jul 25, 2024 108.00 118.71 108.00 112.44 112.44 89,212
Jul 24, 2024 109.85 110.35 108.50 108.91 108.91 6,070
Jul 23, 2024 107.47 112.80 106.50 108.86 108.86 20,907
Jul 22, 2024 105.10 108.04 105.10 106.55 106.55 3,726
Jul 19, 2024 107.79 111.80 106.00 106.84 106.84 8,147
Jul 18, 2024 108.60 109.48 106.61 107.57 107.57 15,053
Jul 16, 2024 109.95 109.99 108.50 108.79 108.79 3,499
Jul 15, 2024 112.40 112.40 108.01 108.89 108.89 10,353
Jul 12, 2024 111.11 111.69 109.26 110.75 110.75 7,712
Jul 11, 2024 109.23 112.28 105.03 110.67 110.67 40,151
Jul 10, 2024 109.01 111.25 107.20 109.06 109.06 17,035
Jul 9, 2024 108.72 114.45 108.71 110.17 110.17 20,962
Jul 8, 2024 110.99 111.04 108.07 108.45 108.45 5,783
Jul 5, 2024 106.99 113.00 106.20 110.58 110.58 42,405
Jul 4, 2024 109.35 110.21 106.61 107.00 107.00 26,877
Jul 3, 2024 106.21 109.82 106.21 108.33 108.33 12,128
Jul 2, 2024 109.00 109.00 105.84 106.79 106.79 14,831
Jul 1, 2024 107.25 111.00 104.05 109.84 109.84 33,130
Jun 28, 2024 107.75 107.75 105.17 106.27 106.27 5,548
Jun 27, 2024 108.85 108.86 105.43 106.77 106.77 12,432
Jun 26, 2024 108.62 109.00 107.00 107.78 107.78 7,884
Jun 25, 2024 110.08 110.99 108.00 108.48 108.48 8,965
Jun 24, 2024 110.00 111.50 109.01 110.06 110.06 7,282
Jun 21, 2024 108.24 115.50 107.97 109.56 109.56 42,321
Jun 20, 2024 107.42 109.90 106.62 107.95 107.95 9,582
Jun 19, 2024 108.00 111.90 107.00 107.44 107.44 35,280
Jun 18, 2024 107.99 108.50 106.27 106.70 106.70 13,027
Jun 14, 2024 105.76 111.70 105.41 107.33 107.33 27,764
Jun 13, 2024 107.48 110.02 105.00 105.45 105.45 25,434
Jun 12, 2024 109.61 110.15 106.00 106.79 106.79 19,186
Jun 11, 2024 110.75 112.48 109.00 109.61 109.61 11,869
Jun 10, 2024 104.55 115.00 104.55 109.74 109.74 38,579
Jun 7, 2024 98.30 110.00 98.30 106.55 106.55 42,400
Jun 6, 2024 100.75 101.90 98.00 98.25 98.25 5,999
Jun 5, 2024 97.05 101.00 95.00 99.80 99.80 17,941
Jun 4, 2024 98.00 99.85 89.70 94.65 94.65 10,559
Jun 3, 2024 98.35 100.85 98.00 99.35 99.35 16,163
May 31, 2024 99.65 100.45 98.00 98.35 98.35 4,409
May 30, 2024 103.45 103.45 97.00 98.75 98.75 30,286
May 29, 2024 100.85 104.95 97.00 102.50 102.50 9,925
May 28, 2024 101.30 106.00 101.10 102.90 102.90 10,162
May 27, 2024 104.40 104.45 101.00 101.30 101.30 7,330
May 24, 2024 106.80 106.80 103.00 103.45 103.45 4,933
May 23, 2024 105.95 108.00 104.20 105.85 105.85 8,080
May 22, 2024 103.25 106.75 102.40 105.50 105.50 11,155
May 21, 2024 105.00 106.20 103.00 103.25 103.25 11,477
May 17, 2024 107.00 110.90 104.15 105.00 105.00 7,493
May 16, 2024 103.00 111.25 101.95 106.65 106.65 9,910
May 15, 2024 102.50 105.40 102.15 104.00 104.00 4,783
May 14, 2024 102.50 104.20 101.05 103.20 103.20 4,778
May 13, 2024 104.25 104.30 101.55 103.35 103.35 6,188
May 10, 2024 102.70 107.10 101.85 104.25 104.25 8,679
May 9, 2024 105.05 106.45 100.95 101.75 101.75 5,820
May 8, 2024 104.50 107.35 104.50 105.95 105.95 2,341
May 7, 2024 105.50 106.20 103.80 104.65 104.65 5,277
May 6, 2024 104.25 107.35 104.25 104.70 104.70 5,336
May 3, 2024 110.00 110.00 105.55 106.70 106.70 16,882
May 2, 2024 110.00 110.80 107.55 108.30 108.30 15,877
Apr 30, 2024 110.05 112.35 108.00 109.00 109.00 12,732
Apr 29, 2024 109.15 111.95 109.00 111.45 111.45 10,937
Apr 26, 2024 111.00 112.10 107.85 108.95 108.95 11,149
Apr 25, 2024 110.45 111.95 109.00 111.35 111.35 5,632
Apr 24, 2024 110.90 112.05 110.00 110.45 110.45 9,832
Apr 23, 2024 112.00 114.00 109.45 110.90 110.90 6,141
Apr 22, 2024 109.00 114.70 108.10 111.70 111.70 20,704
Apr 19, 2024 107.00 110.85 106.85 109.65 109.65 4,692
Apr 18, 2024 112.85 114.00 107.00 108.95 108.95 11,758
Apr 16, 2024 110.15 115.40 109.00 112.85 112.85 28,390
Apr 15, 2024 112.75 112.75 103.00 110.05 110.05 13,663
Apr 12, 2024 112.75 114.70 109.30 112.75 112.75 24,715
Apr 10, 2024 109.25 111.50 105.00 111.10 111.10 27,218
Apr 9, 2024 106.10 109.80 106.10 109.25 109.25 22,799
Apr 8, 2024 107.00 107.00 102.70 106.75 106.75 31,505
Apr 5, 2024 100.95 103.90 98.25 102.70 102.70 28,625
Apr 4, 2024 99.85 102.60 98.10 98.95 98.95 21,125
Apr 3, 2024 98.75 102.15 97.65 98.80 98.80 19,874
Apr 2, 2024 93.70 98.00 93.60 97.65 97.65 17,925
Apr 1, 2024 94.50 94.50 89.00 93.50 93.50 13,288
Mar 28, 2024 90.15 92.55 89.95 90.00 90.00 27,074
Mar 27, 2024 93.10 94.90 90.10 90.20 90.20 39,327
Mar 26, 2024 100.90 102.45 92.00 93.10 93.10 52,684
Mar 22, 2024 98.15 100.90 97.15 98.80 98.80 19,564
Mar 21, 2024 98.55 99.15 97.50 98.05 98.05 11,429
Mar 20, 2024 100.05 102.90 97.00 97.60 97.60 17,609
Mar 19, 2024 102.25 103.60 99.70 101.20 101.20 16,911
Mar 18, 2024 103.20 103.50 100.85 102.65 102.65 22,519
Mar 15, 2024 103.00 104.00 99.50 103.40 103.40 17,537
Mar 14, 2024 97.05 105.85 94.45 103.55 103.55 41,583
Mar 13, 2024 91.55 107.00 87.90 97.80 97.80 264,593
Mar 12, 2024 100.95 100.95 90.10 91.55 91.55 19,618
Mar 11, 2024 100.15 103.00 97.35 97.55 97.55 8,536
Mar 7, 2024 99.85 102.95 98.70 99.20 99.20 14,349
Mar 6, 2024 102.65 103.85 97.40 98.95 98.95 20,464
Mar 5, 2024 106.00 106.00 102.00 102.65 102.65 16,558
Mar 4, 2024 108.40 108.40 103.10 103.95 103.95 12,600
Mar 1, 2024 104.35 106.70 103.60 104.50 104.50 6,298
Feb 29, 2024 103.35 106.95 101.00 103.40 103.40 15,088
Feb 28, 2024 107.70 109.50 102.00 102.40 102.40 30,034
Feb 27, 2024 108.85 110.50 106.00 106.80 106.80 10,764
Feb 26, 2024 108.65 111.50 107.25 107.80 107.80 16,918
Feb 23, 2024 109.45 111.85 108.00 108.65 108.65 17,318
Feb 22, 2024 109.90 110.10 107.05 109.45 109.45 15,071
Feb 21, 2024 108.80 111.00 108.00 109.05 109.05 15,595
Feb 20, 2024 111.85 113.70 108.35 108.80 108.80 16,573
Feb 19, 2024 110.00 112.90 108.70 110.20 110.20 23,449
Feb 16, 2024 108.85 111.80 108.85 109.70 109.70 15,749
Feb 15, 2024 109.35 111.90 107.30 107.85 107.85 19,124
Feb 14, 2024 103.15 109.95 102.00 108.35 108.35 23,341
Feb 13, 2024 106.10 108.45 103.50 105.10 105.10 38,140
Feb 12, 2024 111.15 115.45 106.00 107.75 107.75 72,445
Feb 9, 2024 126.00 126.00 108.00 113.40 113.40 319,405
Feb 8, 2024 131.05 133.50 127.00 129.80 129.80 57,151
Feb 7, 2024 139.00 139.00 126.05 130.35 130.35 152,910
Feb 6, 2024 136.00 139.90 132.25 133.30 133.30 89,750
Feb 5, 2024 149.40 149.50 133.00 134.80 134.80 318,026
Feb 2, 2024 130.95 148.00 130.35 145.15 145.15 812,290
Feb 1, 2024 124.70 131.45 120.10 127.80 127.80 405,617
Jan 31, 2024 123.45 131.90 122.10 123.20 123.20 273,791
Jan 30, 2024 124.85 124.85 120.15 122.30 122.30 25,249
Jan 29, 2024 125.50 127.55 121.50 122.25 122.25 21,212
Jan 25, 2024 123.90 128.00 120.80 124.80 124.80 53,413
Jan 24, 2024 123.90 124.00 120.00 122.90 122.90 11,100
Jan 23, 2024 124.00 125.50 120.50 121.25 121.25 21,990
Jan 19, 2024 121.00 124.60 119.60 120.85 120.85 29,718
Jan 18, 2024 122.50 122.60 119.15 120.45 120.45 14,625
Jan 17, 2024 121.15 123.70 118.00 121.95 121.95 14,529
Jan 16, 2024 123.05 123.05 121.00 121.15 121.15 14,335
Jan 15, 2024 120.80 120.80 120.80 120.80 120.80 -
Jan 12, 2024 123.70 123.70 120.55 120.80 120.80 15,106
Jan 11, 2024 123.70 124.45 120.80 121.85 121.85 14,391
Jan 10, 2024 121.95 122.20 120.35 120.65 120.65 7,431
Jan 9, 2024 121.75 123.75 120.15 121.40 121.40 19,085
Jan 8, 2024 124.00 124.00 120.50 120.55 120.55 4,383
Jan 5, 2024 121.45 125.00 120.20 121.15 121.15 30,928
Jan 4, 2024 123.95 124.75 119.10 121.45 121.45 20,571
Jan 3, 2024 119.70 126.00 117.70 122.20 122.20 100,333
Jan 2, 2024 118.00 119.05 117.25 118.10 118.10 6,904
Jan 1, 2024 117.05 118.65 117.05 117.90 117.90 4,986