Kanpur Plastipack Ltd (KPLA)

KPLA
🏛️ Inde →
211.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 130.85 131.65 127.30 128.25 0.0M
2021-12-30 130.00 133.60 126.95 129.80 0.0M
2021-12-29 127.95 130.30 125.00 129.00 0.0M
2021-12-28 129.00 130.35 124.65 126.45 0.0M
2021-12-27 124.05 125.70 124.00 124.25 0.0M
2021-12-24 125.95 125.95 122.75 123.35 0.0M
2021-12-23 124.95 127.65 122.75 123.20 0.0M
2021-12-22 124.95 126.70 122.20 123.30 0.0M
2021-12-21 127.20 128.10 123.85 124.55 0.0M
2021-12-20 129.70 131.00 121.85 123.00 0.0M
2021-12-17 130.00 132.50 125.20 128.55 0.0M
2021-12-16 132.65 135.80 131.50 135.55 0.0M
2021-12-15 134.40 137.70 132.05 132.30 0.0M
2021-12-14 132.05 134.00 130.05 133.60 0.0M
2021-12-13 138.10 141.25 133.30 133.40 0.0M
2021-12-10 131.95 136.65 129.95 135.05 0.0M
2021-12-09 131.30 133.00 129.50 130.30 0.0M
2021-12-08 130.00 133.85 127.40 131.95 0.0M
2021-12-07 129.90 133.60 128.80 131.65 0.0M
2021-12-06 130.25 132.00 128.05 130.60 0.0M
2021-12-03 132.00 132.95 128.10 130.15 0.0M
2021-12-02 130.95 134.50 129.60 132.35 0.0M
2021-12-01 130.30 131.95 125.25 129.10 0.0M
2021-11-30 129.90 133.80 129.90 130.10 0.0M
2021-11-29 130.70 132.45 127.05 129.90 0.0M
2021-11-26 137.05 141.30 133.50 133.70 0.0M
2021-11-25 137.40 141.75 137.35 140.50 0.0M
2021-11-24 137.15 139.85 135.00 137.30 0.0M
2021-11-23 133.70 139.80 132.05 138.65 0.0M
2021-11-22 138.70 141.20 134.00 136.70 0.0M
2021-11-18 139.00 143.20 136.90 139.05 0.0M
2021-11-17 146.50 151.50 138.80 139.10 0.0M
2021-11-16 155.00 160.30 151.55 154.20 0.0M
2021-11-15 174.30 174.30 159.30 159.30 0.0M
2021-11-12 176.15 181.40 176.15 177.00 0.0M
2021-11-11 178.35 178.35 172.50 172.85 0.0M
2021-11-10 181.40 181.40 172.75 175.20 0.0M
2021-11-09 178.55 181.55 175.85 178.10 0.0M
2021-11-08 178.55 178.55 176.45 176.50 0.0M
2021-11-04 175.00 188.95 175.00 176.35 0.0M
2021-11-03 176.50 179.00 173.15 175.35 0.0M
2021-11-02 172.00 177.05 172.00 174.00 0.0M
2021-11-01 160.05 173.30 160.05 172.80 0.0M
2021-10-29 167.80 171.45 164.10 166.90 0.0M
2021-10-28 170.85 170.90 167.05 168.70 0.0M
2021-10-27 172.80 176.10 169.10 170.20 0.0M
2021-10-26 173.00 173.30 169.15 172.75 0.0M
2021-10-25 180.00 180.05 169.15 171.55 0.0M
2021-10-22 174.70 181.00 172.00 178.30 0.0M
2021-10-21 175.55 175.65 174.50 175.30 0.0M
2021-10-20 161.05 175.65 161.05 175.30 0.0M
2021-10-19 174.10 181.20 169.55 170.65 0.0M
2021-10-18 162.90 173.70 162.90 170.10 0.0M
2021-10-14 165.10 169.15 161.80 164.00 0.0M
2021-10-13 167.80 170.00 164.60 164.90 0.0M
2021-10-12 171.00 171.00 161.00 164.85 0.0M
2021-10-11 181.95 181.95 166.40 168.95 0.0M
2021-10-08 172.25 176.25 167.00 169.75 0.0M
2021-10-07 174.85 176.85 166.45 170.60 0.0M
2021-10-06 170.00 177.50 170.00 173.55 0.0M
2021-10-05 150.00 168.25 150.00 167.05 0.0M
2021-10-04 155.00 157.45 152.50 153.15 0.0M
2021-10-01 159.50 159.50 151.55 153.70 0.0M
2021-09-30 155.15 159.20 153.45 154.75 0.0M
2021-09-29 158.85 161.30 155.05 156.70 0.0M
2021-09-28 164.10 164.55 154.75 157.75 0.0M
2021-09-27 161.05 165.95 160.00 162.25 0.0M
2021-09-24 168.30 171.45 164.30 165.35 0.0M
2021-09-23 175.00 175.60 168.40 170.65 0.0M
2021-09-22 175.00 175.00 169.40 171.90 0.0M
2021-09-21 170.00 174.00 160.00 173.65 0.0M
2021-09-20 183.90 183.90 166.00 170.25 0.0M
2021-09-17 192.45 192.45 177.00 181.35 0.0M
2021-09-16 199.00 203.00 189.60 190.95 0.0M
2021-09-15 178.00 185.60 166.45 185.60 0.0M
2021-09-14 176.67 176.70 166.67 168.67 0.0M
2021-09-13 172.33 176.67 168.70 174.73 0.0M
2021-09-09 167.37 172.67 165.13 168.73 0.0M
2021-09-08 174.00 174.00 166.50 169.00 0.0M
2021-09-07 180.00 180.00 171.80 173.23 0.0M
2021-09-06 177.33 177.33 169.33 175.27 0.0M
2021-09-03 168.50 176.67 166.80 168.97 0.0M
2021-09-02 166.30 170.07 164.67 168.87 0.0M
2021-09-01 166.20 166.67 163.17 166.50 0.0M
2021-08-31 171.67 171.67 160.07 163.30 0.0M
2021-08-30 157.57 166.67 153.33 161.67 0.0M
2021-08-27 156.53 158.33 153.37 156.67 0.0M
2021-08-26 155.40 158.87 151.00 153.83 0.0M
2021-08-25 150.67 157.87 150.67 153.23 0.0M
2021-08-24 145.20 156.00 141.20 155.33 0.0M
2021-08-23 146.67 155.77 140.67 148.60 0.0M
2021-08-20 153.33 153.80 146.20 148.10 0.0M
2021-08-18 166.67 166.67 154.27 156.50 0.0M
2021-08-17 161.63 165.20 160.03 164.13 0.0M
2021-08-16 163.93 165.33 161.00 161.80 0.0M
2021-08-13 173.33 173.33 163.33 163.57 0.0M
2021-08-12 162.67 169.60 156.47 168.00 0.0M
2021-08-11 157.37 162.37 142.37 154.20 0.0M
2021-08-10 173.83 175.00 156.23 158.17 0.0M
2021-08-09 179.13 184.30 171.70 173.57 0.0M
2021-08-06 174.57 179.43 173.00 176.90 0.0M
2021-08-05 176.27 179.10 172.33 175.83 0.0M
2021-08-04 184.27 185.53 174.40 177.60 0.0M
2021-08-03 181.33 188.67 181.33 185.13 0.0M
2021-08-02 190.00 198.43 186.73 187.67 0.0M
2021-07-30 176.67 192.00 176.67 188.10 0.0M
2021-07-29 188.67 188.67 177.77 183.47 0.0M
2021-07-28 205.20 205.33 184.67 192.87 0.0M
2021-07-27 196.00 200.00 192.67 197.93 0.1M
2021-07-26 187.33 195.33 182.00 193.60 0.0M
2021-07-23 189.87 189.93 180.33 181.00 0.0M
2021-07-22 182.30 185.60 180.00 180.67 0.0M
2021-07-20 186.27 186.27 180.00 182.30 0.0M
2021-07-19 186.67 191.57 180.60 187.40 0.1M
2021-07-16 176.60 186.67 176.60 186.67 0.1M
2021-07-15 153.57 169.70 153.57 169.70 0.1M
2021-07-14 154.67 157.33 153.87 154.30 0.0M
2021-07-13 155.20 158.00 153.73 155.17 0.0M
2021-07-12 155.47 158.80 154.57 154.90 0.0M
2021-07-09 157.50 160.20 156.00 158.27 0.0M
2021-07-08 156.10 160.90 154.20 158.53 0.0M
2021-07-07 155.47 157.00 152.70 154.50 0.0M
2021-07-06 158.23 159.43 153.33 154.07 0.0M
2021-07-05 157.33 162.67 155.63 158.90 0.0M
2021-07-02 160.80 161.00 155.73 157.87 0.0M
2021-07-01 161.07 162.00 155.13 158.37 0.0M
2021-06-30 144.00 162.70 144.00 157.57 0.0M
2021-06-29 155.27 158.17 146.63 151.10 0.0M
2021-06-28 157.33 159.27 150.00 153.77 0.0M
2021-06-25 145.10 160.33 144.67 158.53 0.0M
2021-06-24 148.10 148.67 145.30 145.77 0.0M
2021-06-23 150.53 151.60 146.67 147.57 0.0M
2021-06-22 145.20 151.73 144.67 149.13 0.0M
2021-06-21 145.33 146.07 140.83 145.63 0.0M
2021-06-18 146.67 148.90 141.83 145.00 0.0M
2021-06-17 149.10 149.10 147.33 147.80 0.0M
2021-06-16 150.90 151.67 148.00 148.47 0.0M
2021-06-15 156.63 156.63 147.87 150.57 0.0M
2021-06-14 155.33 155.33 145.73 149.07 0.0M
2021-06-11 158.63 158.63 150.00 150.87 0.0M
2021-06-10 159.93 159.93 152.00 152.47 0.0M
2021-06-09 153.63 155.17 149.80 151.83 0.0M
2021-06-08 151.37 158.00 151.37 152.67 0.0M
2021-06-07 153.33 155.23 148.30 150.60 0.0M
2021-06-04 161.40 162.67 151.00 151.20 0.0M
2021-06-03 167.67 167.67 156.83 157.80 0.0M
2021-06-02 157.30 162.77 157.30 160.60 0.0M
2021-06-01 161.22 164.24 156.30 156.97 0.0M
2021-05-31 162.64 170.01 159.29 160.82 0.0M
2021-05-28 153.35 167.82 153.35 163.37 0.1M
2021-05-27 176.75 182.49 157.33 159.03 0.1M
2021-05-26 144.39 169.48 144.39 169.48 0.2M
2021-05-25 135.89 144.35 134.10 141.23 0.1M
2021-05-24 130.11 134.50 127.79 131.24 0.1M
2021-05-21 123.18 130.45 117.50 129.92 0.1M
2021-05-20 128.72 129.45 123.01 127.33 0.1M
2021-05-19 126.76 128.72 122.81 124.77 0.0M
2021-05-18 115.74 130.75 111.69 122.25 0.2M
2021-05-17 108.77 114.85 106.95 113.09 0.0M
2021-05-14 103.99 108.21 97.59 106.25 0.0M
2021-05-12 103.46 103.79 102.76 103.36 0.0M
2021-05-11 102.27 106.75 101.57 103.13 0.0M
2021-05-10 104.62 106.22 100.24 104.19 0.0M
2021-05-07 110.13 112.92 102.20 104.16 0.0M
2021-05-06 106.22 110.50 105.32 107.68 0.0M
2021-05-05 100.77 106.08 97.52 104.39 0.0M
2021-05-04 106.22 106.22 98.28 99.68 0.0M
2021-05-03 98.18 106.18 97.35 103.66 0.0M
2021-04-30 94.43 100.08 94.43 98.28 0.0M
2021-04-29 94.93 96.66 91.61 95.10 0.0M
2021-04-28 92.01 94.86 89.45 94.20 0.0M
2021-04-27 90.28 92.21 89.62 91.61 0.0M
2021-04-26 88.79 91.55 88.29 89.29 0.0M
2021-04-23 87.33 89.69 84.97 88.03 0.0M
2021-04-22 88.72 90.15 87.99 88.52 0.0M
2021-04-20 88.49 90.22 86.30 87.93 0.0M
2021-04-19 91.61 91.61 87.63 87.99 0.0M
2021-04-16 92.71 96.92 92.28 92.37 0.0M
2021-04-15 94.20 94.20 90.95 92.18 0.0M
2021-04-13 92.74 94.93 89.62 93.60 0.0M
2021-04-12 95.59 95.59 90.28 92.51 0.0M
2021-04-09 96.26 97.79 96.26 97.25 0.0M
2021-04-08 95.86 99.44 95.86 96.36 0.0M
2021-04-07 94.57 97.42 94.57 95.73 0.0M
2021-04-06 93.67 95.49 93.17 94.07 0.0M
2021-04-05 96.72 99.58 93.80 94.93 0.0M
2021-04-01 97.59 100.24 95.66 95.73 0.0M
2021-03-31 96.92 99.41 95.53 95.99 0.0M
2021-03-30 105.95 105.95 94.60 97.02 0.0M
2021-03-26 94.93 96.26 89.02 90.38 0.0M
2021-03-25 95.06 96.86 91.35 94.73 0.0M
2021-03-24 96.16 99.41 94.47 97.82 0.0M
2021-03-23 99.58 99.58 97.59 98.05 0.0M
2021-03-22 93.54 105.55 92.64 96.99 0.0M
2021-03-19 89.95 95.33 86.80 94.50 0.0M
2021-03-18 93.60 97.45 90.85 92.34 0.0M
2021-03-17 98.02 98.02 93.54 93.90 0.0M
2021-03-16 104.29 104.49 98.25 98.68 0.0M
2021-03-15 104.42 104.89 101.60 102.17 0.0M
2021-03-12 106.81 111.53 105.49 105.98 0.0M
2021-03-10 109.07 111.83 105.55 106.85 0.0M
2021-03-09 116.14 116.61 106.38 107.78 0.0M
2021-03-08 117.63 121.48 114.41 115.61 0.1M
2021-03-05 101.57 119.49 101.57 114.98 0.1M
2021-03-04 92.94 109.54 91.74 107.98 0.1M
2021-03-03 88.29 95.33 85.80 92.67 0.0M
2021-03-02 87.79 88.29 85.11 85.70 0.0M
2021-03-01 87.30 89.02 85.97 87.23 0.0M
2021-02-26 86.86 90.28 85.64 86.07 0.0M
2021-02-25 89.09 89.65 86.37 87.50 0.0M
2021-02-24 89.62 90.65 86.63 88.39 0.0M
2021-02-23 84.97 92.28 84.97 89.52 0.0M
2021-02-22 87.13 87.73 85.37 85.90 0.0M
2021-02-19 89.62 90.28 87.30 88.29 0.0M
2021-02-18 91.61 92.37 89.69 90.62 0.0M
2021-02-17 90.22 92.94 88.06 92.21 0.0M
2021-02-16 96.79 96.79 89.09 90.12 0.0M
2021-02-15 99.35 99.35 94.60 95.23 0.0M
2021-02-12 98.88 100.64 95.26 97.29 0.1M
2021-02-11 83.61 95.59 81.12 93.24 0.1M
2021-02-10 82.22 89.22 79.40 84.77 0.0M
2021-02-09 79.99 81.72 79.56 81.12 0.0M
2021-02-08 81.59 82.32 79.00 80.09 0.0M
2021-02-05 81.29 82.35 79.63 82.18 0.0M
2021-02-04 79.66 81.19 79.33 80.26 0.0M
2021-02-03 78.67 80.66 77.84 79.99 0.0M
2021-02-02 81.06 81.06 77.24 78.33 0.0M
2021-02-01 78.50 79.30 77.97 78.30 0.0M
2021-01-29 78.77 79.96 78.00 78.93 0.0M
2021-01-28 79.60 80.13 77.74 78.77 0.0M
2021-01-27 79.43 80.23 77.84 79.23 0.0M
2021-01-25 80.33 80.92 78.47 79.26 0.0M
2021-01-22 77.01 80.23 77.01 78.23 0.0M
2021-01-21 79.99 79.99 79.10 79.60 0.0M
2021-01-20 78.04 79.66 76.41 79.13 0.0M
2021-01-19 81.99 82.12 78.60 80.69 0.0M
2021-01-18 79.70 80.06 77.34 79.79 0.0M
2021-01-15 82.85 82.85 80.39 81.62 0.0M
2021-01-14 83.55 83.55 80.33 81.36 0.0M
2021-01-13 83.05 83.05 81.22 81.65 0.0M
2021-01-12 84.14 84.91 82.65 83.11 0.0M
2021-01-11 81.02 86.83 81.02 84.18 0.0M
2021-01-08 88.62 88.62 84.71 85.84 0.0M
2021-01-07 87.56 88.79 86.30 87.00 0.0M
2021-01-06 87.26 88.79 84.57 85.67 0.0M
2021-01-05 88.43 90.95 86.70 87.50 0.0M
2021-01-04 85.60 92.14 84.97 88.43 0.0M
2021-01-01 85.07 85.80 82.82 83.68 0.0M