Kanpur Plastipack

KPLA
🏛️ india →
211.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 92.45 93.85 92.25 93.00 0.0M
2022-12-29 90.40 91.25 90.40 91.00 0.0M
2022-12-28 90.80 93.25 90.45 91.55 0.0M
2022-12-27 89.95 92.60 89.45 92.00 0.0M
2022-12-26 86.00 89.20 84.70 88.55 0.0M
2022-12-23 92.75 93.35 85.10 85.30 0.0M
2022-12-22 92.70 93.70 91.35 93.50 0.0M
2022-12-21 94.70 95.70 93.00 93.05 0.0M
2022-12-20 93.90 95.70 93.65 95.70 0.0M
2022-12-19 102.00 102.00 93.10 93.45 0.0M
2022-12-16 96.00 98.00 92.80 94.80 0.0M
2022-12-15 98.10 99.20 95.40 96.25 0.0M
2022-12-14 98.40 98.40 96.80 97.00 0.0M
2022-12-13 97.00 100.05 97.00 98.05 0.0M
2022-12-12 97.65 98.40 95.80 96.35 0.0M
2022-12-09 103.75 105.80 97.60 98.65 0.0M
2022-12-08 117.00 117.00 102.00 103.75 0.0M
2022-12-07 96.30 111.60 96.15 111.50 0.1M
2022-12-06 92.15 93.60 88.00 93.00 0.0M
2022-12-05 92.05 93.15 92.00 92.60 0.0M
2022-12-02 92.70 92.95 91.95 92.95 0.0M
2022-12-01 92.55 92.90 91.75 91.95 0.0M
2022-11-30 91.55 93.05 91.55 92.10 0.0M
2022-11-29 93.65 93.65 91.55 92.00 0.0M
2022-11-28 94.00 94.00 91.00 92.30 0.0M
2022-11-25 91.70 93.90 91.30 92.40 0.0M
2022-11-24 91.95 94.05 91.15 91.50 0.0M
2022-11-23 92.15 94.80 91.50 91.95 0.0M
2022-11-22 92.85 101.00 90.95 90.95 0.0M
2022-11-21 94.55 95.35 92.10 93.10 0.0M
2022-11-18 95.05 98.00 92.10 95.80 0.0M
2022-11-17 95.05 98.15 95.00 95.65 0.0M
2022-11-16 96.65 98.10 95.25 96.60 0.0M
2022-11-15 93.55 96.50 93.55 95.85 0.0M
2022-11-14 93.00 96.95 90.75 92.25 0.0M
2022-11-11 98.25 98.25 95.20 95.60 0.0M
2022-11-10 98.00 98.65 95.40 97.60 0.0M
2022-11-09 98.25 98.50 96.15 97.70 0.0M
2022-11-07 99.00 100.50 93.70 98.65 0.0M
2022-11-04 104.00 109.80 91.40 104.15 0.0M
2022-11-03 108.40 108.60 102.60 105.95 0.0M
2022-11-02 110.30 110.30 105.00 105.70 0.0M
2022-11-01 108.00 109.95 105.80 107.45 0.0M
2022-10-31 113.00 113.00 104.20 109.40 0.0M
2022-10-28 109.40 110.65 101.10 107.60 0.0M
2022-10-27 107.85 108.00 104.10 105.25 0.0M
2022-10-25 107.00 107.05 106.00 106.75 0.0M
2022-10-24 107.25 111.85 106.70 107.25 0.0M
2022-10-21 112.40 112.90 108.50 110.20 0.0M
2022-10-20 110.90 110.90 106.30 107.55 0.0M
2022-10-19 110.90 112.00 109.00 110.00 0.0M
2022-10-18 110.15 111.75 110.10 110.85 0.0M
2022-10-17 109.90 114.35 109.90 110.85 0.0M
2022-10-14 111.75 113.80 110.70 112.35 0.0M
2022-10-13 112.90 114.00 108.50 112.15 0.0M
2022-10-12 111.15 114.25 109.60 113.45 0.0M
2022-10-11 113.50 113.65 112.00 112.40 0.0M
2022-10-10 115.55 116.00 111.10 111.70 0.0M
2022-10-07 115.00 115.55 112.80 113.95 0.0M
2022-10-06 114.75 115.90 111.20 114.35 0.0M
2022-10-04 112.10 113.25 111.60 112.65 0.0M
2022-10-03 107.55 114.60 107.55 111.35 0.0M
2022-09-30 106.60 111.70 106.35 110.05 0.0M
2022-09-29 111.55 112.25 104.10 105.50 0.0M
2022-09-28 110.10 110.10 105.00 105.70 0.0M
2022-09-27 111.65 112.15 106.20 106.90 0.0M
2022-09-26 111.60 115.95 107.70 112.00 0.0M
2022-09-23 114.05 117.25 111.60 112.95 0.0M
2022-09-22 115.00 115.60 114.00 114.05 0.0M
2022-09-21 115.25 115.25 110.65 114.80 0.0M
2022-09-20 115.70 116.85 114.05 114.05 0.0M
2022-09-19 116.05 117.70 112.30 113.95 0.0M
2022-09-16 118.40 119.20 115.65 116.00 0.0M
2022-09-15 117.30 120.50 116.60 119.20 0.0M
2022-09-14 116.35 119.80 116.35 118.95 0.0M
2022-09-13 120.10 121.05 117.70 117.95 0.0M
2022-09-12 119.25 120.95 119.00 120.10 0.0M
2022-09-09 120.25 125.00 118.25 119.20 0.0M
2022-09-08 120.65 121.10 116.50 118.55 0.0M
2022-09-07 120.00 124.75 116.00 120.45 0.0M
2022-09-06 122.40 122.40 118.60 119.85 0.0M
2022-09-05 118.15 120.00 116.15 117.90 0.0M
2022-09-02 119.40 120.90 118.00 118.85 0.0M
2022-09-01 120.90 122.20 118.90 119.50 0.0M
2022-08-30 122.55 125.85 118.60 119.75 0.0M
2022-08-29 115.65 120.00 111.90 119.85 0.0M
2022-08-26 117.30 119.45 115.95 118.70 0.0M
2022-08-25 115.50 119.70 115.35 117.50 0.0M
2022-08-24 119.40 120.15 115.15 119.20 0.0M
2022-08-23 115.95 124.95 114.50 117.20 0.0M
2022-08-22 115.25 116.65 113.35 115.95 0.0M
2022-08-19 116.00 116.95 114.60 116.95 0.0M
2022-08-18 115.50 117.10 114.80 115.40 0.0M
2022-08-17 115.35 116.10 114.10 115.55 0.0M
2022-08-16 121.35 121.35 114.15 115.00 0.0M
2022-08-12 117.25 118.75 114.25 116.50 0.0M
2022-08-11 119.35 120.00 117.50 118.30 0.0M
2022-08-10 124.50 128.40 118.00 119.25 0.0M
2022-08-08 120.35 123.30 118.65 119.65 0.0M
2022-08-05 119.55 123.15 119.55 121.95 0.0M
2022-08-04 121.80 121.80 119.45 119.65 0.0M
2022-08-03 125.00 125.00 121.00 121.80 0.0M
2022-08-02 124.60 124.90 124.00 124.05 0.0M
2022-08-01 124.70 129.85 123.90 124.05 0.0M
2022-07-29 124.30 125.70 122.70 123.00 0.0M
2022-07-28 124.95 126.80 123.55 126.20 0.0M
2022-07-27 124.00 129.20 123.60 128.85 0.0M
2022-07-26 123.00 126.30 123.00 125.45 0.0M
2022-07-25 126.10 128.30 120.65 128.00 0.0M
2022-07-22 129.05 130.70 126.00 126.05 0.0M
2022-07-21 127.25 130.50 123.80 128.75 0.0M
2022-07-20 128.25 129.45 125.75 126.80 0.0M
2022-07-19 126.95 129.85 126.40 128.05 0.0M
2022-07-18 122.00 127.50 121.65 124.40 0.0M
2022-07-15 124.60 125.95 122.00 124.35 0.0M
2022-07-14 125.20 131.35 122.35 124.55 0.0M
2022-07-13 131.75 132.35 124.80 125.95 0.0M
2022-07-12 127.00 133.05 126.25 128.10 0.0M
2022-07-11 128.80 135.35 126.15 131.05 0.0M
2022-07-08 123.65 129.00 123.65 126.30 0.0M
2022-07-07 123.85 124.00 123.35 123.40 0.0M
2022-07-06 122.55 122.70 119.70 120.75 0.0M
2022-07-05 125.00 125.05 120.10 121.05 0.0M
2022-07-04 125.00 126.50 123.25 126.30 0.0M
2022-07-01 124.00 124.45 123.05 123.05 0.0M
2022-06-30 125.10 128.75 122.00 125.75 0.0M
2022-06-29 124.50 126.05 124.25 125.25 0.0M
2022-06-28 119.95 125.80 117.95 122.10 0.0M
2022-06-27 118.75 121.00 115.50 117.90 0.0M
2022-06-24 119.05 121.00 119.00 119.90 0.0M
2022-06-23 117.60 121.05 117.50 117.75 0.0M
2022-06-22 120.00 121.80 116.10 116.45 0.0M
2022-06-21 118.55 122.45 118.50 122.35 0.0M
2022-06-20 116.75 117.95 116.30 117.20 0.0M
2022-06-17 113.90 122.00 113.35 118.10 0.0M
2022-06-16 120.10 120.10 111.95 113.15 0.0M
2022-06-15 118.75 122.00 117.65 119.55 0.0M
2022-06-14 115.20 122.00 115.20 117.90 0.0M
2022-06-13 120.05 125.70 114.00 116.50 0.0M
2022-06-10 121.90 124.75 121.90 124.75 0.0M
2022-06-09 123.15 124.55 122.70 123.05 0.0M
2022-06-08 124.25 124.50 124.05 124.05 0.0M
2022-06-07 124.05 124.30 123.85 124.25 0.0M
2022-06-06 124.35 128.10 124.35 127.45 0.0M
2022-06-03 126.20 127.25 123.70 123.70 0.0M
2022-06-02 128.95 129.45 127.30 128.45 0.0M
2022-06-01 128.70 129.85 126.00 126.10 0.0M
2022-05-31 125.05 129.55 123.55 126.90 0.0M
2022-05-30 122.00 132.30 120.80 125.15 0.0M
2022-05-27 119.25 127.00 117.00 124.10 0.0M
2022-05-26 120.30 123.35 111.55 120.20 0.0M
2022-05-25 134.00 134.00 115.05 116.85 0.0M
2022-05-24 119.00 120.80 113.50 120.20 0.0M
2022-05-23 118.75 125.20 118.75 124.45 0.0M
2022-05-20 130.15 130.15 122.45 124.90 0.0M
2022-05-19 126.90 129.35 126.00 128.65 0.0M
2022-05-18 125.05 129.70 124.35 127.75 0.0M
2022-05-17 124.25 125.95 124.20 125.00 0.0M
2022-05-16 122.95 125.00 119.95 121.85 0.0M
2022-05-13 113.40 125.00 113.40 121.40 0.0M
2022-05-12 111.75 112.50 109.00 112.15 0.0M
2022-05-11 124.65 126.80 111.10 114.50 0.0M
2022-05-10 116.25 116.30 111.95 114.75 0.0M
2022-05-09 118.00 118.75 116.05 116.70 0.0M
2022-05-06 116.40 120.60 116.20 120.30 0.0M
2022-05-05 121.90 122.45 117.90 118.20 0.0M
2022-05-04 122.85 124.15 119.10 122.00 0.0M
2022-05-02 123.05 125.10 118.00 122.30 0.0M
2022-04-29 125.30 128.00 119.00 123.80 0.0M
2022-04-28 122.00 128.00 122.00 126.45 0.0M
2022-04-27 127.05 128.50 127.05 128.10 0.0M
2022-04-26 130.30 134.50 126.40 127.05 0.0M
2022-04-25 132.00 133.35 131.00 131.00 0.0M
2022-04-22 135.00 136.60 133.35 133.95 0.0M
2022-04-21 135.70 136.55 134.05 134.60 0.0M
2022-04-20 136.70 136.75 133.80 135.95 0.0M
2022-04-19 134.75 138.00 134.35 135.95 0.0M
2022-04-18 138.35 140.25 131.80 133.65 0.0M
2022-04-13 138.00 143.00 137.20 141.20 0.0M
2022-04-12 140.90 141.30 134.90 138.10 0.0M
2022-04-11 139.60 147.95 139.45 141.90 0.0M
2022-04-08 138.45 141.15 138.00 138.50 0.0M
2022-04-07 140.00 143.00 137.50 138.25 0.0M
2022-04-06 139.15 140.00 135.95 138.85 0.0M
2022-04-05 144.90 144.90 135.90 137.45 0.0M
2022-04-04 133.80 146.00 133.80 141.80 0.0M
2022-04-01 122.00 129.25 120.65 128.55 0.0M
2022-03-31 124.60 124.95 120.95 121.60 0.0M
2022-03-30 122.30 126.00 122.25 123.50 0.0M
2022-03-29 125.85 125.85 120.70 121.85 0.0M
2022-03-28 125.05 127.75 119.15 122.35 0.0M
2022-03-25 126.50 126.80 125.35 126.80 0.0M
2022-03-24 128.35 128.80 124.00 127.15 0.0M
2022-03-23 126.70 128.15 125.00 127.55 0.0M
2022-03-22 127.65 129.60 125.00 126.35 0.0M
2022-03-21 133.75 135.05 125.40 125.55 0.0M
2022-03-17 132.05 134.15 127.80 128.85 0.0M
2022-03-16 130.75 132.05 130.05 132.00 0.0M
2022-03-15 134.00 134.00 123.70 130.35 0.0M
2022-03-14 127.00 133.30 125.20 127.05 0.0M
2022-03-11 137.00 137.00 120.15 132.00 0.0M
2022-03-10 133.00 134.90 129.05 130.00 0.0M
2022-03-09 129.90 133.30 121.30 129.05 0.0M
2022-03-08 121.05 142.40 121.05 124.15 0.0M
2022-03-07 111.00 121.00 110.00 120.00 0.0M
2022-03-04 111.20 120.45 110.00 112.85 0.0M
2022-03-03 121.65 121.65 118.30 118.95 0.0M
2022-03-02 119.50 122.30 117.40 117.80 0.0M
2022-02-28 115.85 122.35 113.70 119.50 0.0M
2022-02-25 114.40 119.20 114.40 118.25 0.0M
2022-02-24 122.00 122.00 106.95 108.80 0.0M
2022-02-23 124.50 126.60 121.00 121.10 0.0M
2022-02-22 125.20 126.95 119.15 123.05 0.0M
2022-02-21 129.25 133.20 123.90 129.75 0.0M
2022-02-18 128.90 135.30 127.40 129.10 0.0M
2022-02-17 131.35 134.05 128.05 128.40 0.0M
2022-02-16 128.40 129.75 127.80 129.05 0.0M
2022-02-15 125.35 129.20 125.30 128.80 0.0M
2022-02-14 132.00 132.95 125.50 125.85 0.0M
2022-02-11 134.00 134.00 132.00 132.80 0.0M
2022-02-10 135.75 136.00 130.90 133.80 0.0M
2022-02-09 132.00 139.00 132.00 137.05 0.0M
2022-02-08 141.95 141.95 135.60 137.45 0.0M
2022-02-07 141.80 142.00 138.00 139.20 0.0M
2022-02-04 143.50 143.50 136.65 138.10 0.0M
2022-02-03 140.00 142.00 138.95 140.05 0.0M
2022-02-02 139.00 142.20 139.00 140.30 0.0M
2022-02-01 138.30 143.00 136.00 141.95 0.0M
2022-01-31 133.85 137.05 133.85 136.15 0.0M
2022-01-28 139.30 141.00 132.35 133.85 0.0M
2022-01-27 138.00 138.00 130.00 135.90 0.0M
2022-01-25 142.00 142.00 129.55 135.95 0.0M
2022-01-24 134.00 136.40 126.20 130.45 0.0M
2022-01-21 138.05 141.70 133.90 135.50 0.0M
2022-01-20 132.65 144.00 130.95 142.35 0.0M
2022-01-19 135.00 135.95 130.05 132.60 0.0M
2022-01-18 139.70 140.45 134.80 137.00 0.0M
2022-01-17 139.95 143.00 135.10 138.55 0.0M
2022-01-14 138.65 140.00 135.25 136.10 0.0M
2022-01-13 140.55 143.60 134.05 137.80 0.0M
2022-01-12 136.25 143.00 134.25 140.25 0.0M
2022-01-11 134.00 138.05 133.35 134.35 0.0M
2022-01-10 135.45 139.25 135.40 135.70 0.0M
2022-01-07 130.30 136.45 129.85 135.40 0.0M
2022-01-06 130.15 133.35 128.80 130.45 0.0M
2022-01-05 131.00 135.00 127.85 131.50 0.0M
2022-01-04 127.45 130.75 127.40 128.25 0.0M
2022-01-03 128.85 130.15 126.00 126.00 0.0M