Kanpur Plastipack Limited - KANPRPLA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	213.01	209.1	209.1	214.78	207.1	4,481
October 16, 2025	215.32	212.13	212.13	216.75	209.76	5,533
October 15, 2025	213.01	213.6	213.6	215.15	205.2	5,233
October 14, 2025	216.14	211.12	211.12	216.14	210.32	2,369
October 13, 2025	223.98	218.66	218.66	225	213	20,563
October 10, 2025	211.95	220.44	220.44	221.5	208.02	20,421
October 09, 2025	211.72	206.72	206.72	211.72	206	4,505
October 08, 2025	202.88	211.53	211.53	214	202.88	12,358
October 07, 2025	212	202.88	202.88	212	202	8,190
October 06, 2025	205.47	208.56	208.56	211.78	205.47	4,377
October 03, 2025	198.11	205.47	205.47	208	198.11	4,090
October 01, 2025	198.94	200.73	200.73	206.19	198.94	13,856
September 30, 2025	198.78	200.08	200.08	205	198.28	9,183
September 29, 2025	210.73	202.03	202.03	213.51	198.1	9,824
September 26, 2025	207.06	209.72	209.72	212	206.74	8,054
September 25, 2025	214.3	207.23	207.23	218	206.02	11,419
September 24, 2025	218.3	214.3	214.3	220	213.88	6,169
September 23, 2025	218	218.34	218.34	222	212.44	9,958
September 22, 2025	219.01	217.79	217.79	223.5	214.98	17,054
September 19, 2025	225.29	221.7	221.7	228.89	216.02	21,816
September 18, 2025	230.84	225.44	225.44	235.49	224.8	14,645
September 17, 2025	233.06	230.84	230.84	236	229.27	10,797
September 16, 2025	234.42	232.78	232.78	238.5	230.25	10,654
September 15, 2025	227.5	234.42	234.42	238.37	226	27,899
September 12, 2025	246.45	231.63	231.63	246.45	225.52	43,266
September 11, 2025	236.05	243.14	243.14	246.99	236	35,436
September 10, 2025	238.7	238.38	238.38	247	232	106,141
September 09, 2025	222	234.57	234.57	239	219.4	48,769
September 08, 2025	220	220.78	220.78	229.19	217.08	61,083
September 05, 2025	219.52	218.75	218.75	220	210.01	11,642
September 04, 2025	216.79	216.47	216.47	220	214.17	17,281
September 03, 2025	211.71	214.85	214.85	215.26	209.57	5,913
September 02, 2025	219.01	210.89	210.89	220.79	207.62	13,605
September 01, 2025	203.91	215.37	215.37	217.09	198.02	28,257
August 29, 2025	203.29	198.26	197.36	204.31	197	8,498
August 28, 2025	206.42	202.87	201.95	207.34	196.94	17,477
August 26, 2025	208	207.74	207.74	213	205.01	4,117
August 25, 2025	214.9	207.97	207.97	214.9	206.1	3,960
August 22, 2025	210.7	211.31	211.31	212.95	206.4	5,984
August 21, 2025	212.01	212.95	212.95	213.46	209.1	3,384
August 20, 2025	226	211.23	211.23	229	209	37,788
August 19, 2025	209	219.37	219.37	220.54	206.5	14,775
August 18, 2025	218.45	210.04	210.04	218.45	208	5,189
August 14, 2025	218	216	216	218	208.73	18,512
August 13, 2025	221	219.72	219.72	222.9	217.74	6,889
August 12, 2025	207.1	217.74	217.74	220.89	207.1	30,202
August 11, 2025	202	210.49	210.49	213.88	201	70,397
August 08, 2025	201	203.71	203.71	204	197.5	21,470
August 07, 2025	206.25	197.86	197.86	210	196.01	13,974
August 06, 2025	202.1	206.25	206.25	212.88	197	47,678
August 05, 2025	204.5	204.04	204.04	206.5	204	26,052
August 04, 2025	205.06	204.5	204.5	206.4	201	22,308
August 01, 2025	197.01	205.06	205.06	205.95	196.5	10,630
July 31, 2025	205	200.79	200.79	205	196.61	22,813
July 30, 2025	203.98	205.17	205.17	206	198	5,363
July 29, 2025	197.98	201.42	201.42	203.99	196	2,468
July 28, 2025	199.44	197.17	197.17	204.54	193.03	24,779
July 25, 2025	203.75	200.67	200.67	208.8	194.75	28,678
July 24, 2025	219	205	205	219	205	98,776
July 23, 2025	224.37	215.79	215.79	224.37	215	5,914

Kanpur Plastipack Limited (KANPRPLA.NS) NSE