Price Data Selection & Download
Kanpur Plastipack Share Price All Time Records & Statistics (Jan 2021 - Sep 2026)
1405 daily OHLCV records on NSE from Jan. 2021 to Sept. 2026. For live price, key ratios and fundamentals, see Kanpur Plastipack screener.
Share Price All Time High
₹283.14
August 25, 2026
NSE Exchange
Share Price All Time Low
₹64.25
January 20, 2021
NSE Exchange
Highest Volume Trading Day
1,259,466
March 05, 2021 • ₹115.25
NSE Exchange
Share Price History Data (Jan 2021 - Sep 2026)
KANPRPLA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹262.35 | ₹262.35 | ₹243.90 | ₹246.10 | 26,773 |
| 2026-09-17 | ₹260.00 | ₹267.95 | ₹257.10 | ₹259.75 | 14,133 |
| 2026-09-16 | ₹247.50 | ₹270.00 | ₹243.15 | ₹265.85 | 27,577 |
| 2026-09-15 | ₹264.60 | ₹264.60 | ₹241.30 | ₹246.00 | 24,653 |
| 2026-09-11 | ₹248.05 | ₹277.45 | ₹247.50 | ₹264.60 | 72,663 |
| 2026-09-10 | ₹251.20 | ₹254.20 | ₹248.00 | ₹251.70 | 10,832 |
| 2026-09-09 | ₹243.00 | ₹253.70 | ₹239.00 | ₹251.40 | 24,441 |
| 2026-09-08 | ₹238.10 | ₹246.00 | ₹233.55 | ₹242.10 | 25,065 |
| 2026-09-07 | ₹253.00 | ₹254.85 | ₹238.10 | ₹240.10 | 28,881 |
| 2026-09-04 | ₹263.80 | ₹263.80 | ₹247.90 | ₹250.20 | 11,967 |
| 2026-09-03 | ₹253.40 | ₹263.95 | ₹253.35 | ₹256.40 | 17,504 |
| 2026-09-02 | ₹263.25 | ₹273.95 | ₹252.00 | ₹253.35 | 19,999 |
| 2026-09-01 | ₹269.90 | ₹269.90 | ₹260.55 | ₹262.20 | 14,481 |
| 2026-08-31 | ₹274.34 | ₹274.34 | ₹265.61 | ₹267.71 | 13,338 |
| 2026-08-28 | ₹271.39 | ₹275.00 | ₹261.36 | ₹272.32 | 48,314 |
| 2026-08-27 | ₹268.00 | ₹274.00 | ₹260.41 | ₹268.49 | 28,339 |
| 2026-08-26 | ₹282.95 | ₹283.01 | ₹260.32 | ₹263.27 | 47,054 |
| 2026-08-25 | ₹278.40 | ₹283.14 | ₹276.01 | ₹277.19 | 53,611 |
| 2026-08-24 | ₹261.50 | ₹279.18 | ₹261.50 | ₹275.96 | 76,155 |
| 2026-08-21 | ₹269.20 | ₹281.44 | ₹258.00 | ₹260.91 | 167,499 |
| 2026-08-20 | ₹255.60 | ₹269.00 | ₹242.20 | ₹266.18 | 77,323 |
| 2026-08-19 | ₹244.05 | ₹265.92 | ₹242.28 | ₹256.59 | 72,365 |
| 2026-08-18 | ₹263.00 | ₹266.39 | ₹240.50 | ₹244.25 | 54,440 |
| 2026-08-17 | ₹253.19 | ₹272.20 | ₹252.81 | ₹262.85 | 184,581 |
| 2026-08-14 | ₹261.68 | ₹264.01 | ₹250.00 | ₹251.18 | 88,216 |
| 2026-08-13 | ₹235.94 | ₹264.00 | ₹234.10 | ₹260.38 | 918,762 |
| 2026-08-12 | ₹218.70 | ₹234.10 | ₹214.50 | ₹232.45 | 101,318 |
| 2026-08-11 | ₹203.00 | ₹218.20 | ₹203.00 | ₹215.92 | 24,647 |
| 2026-08-10 | ₹209.10 | ₹209.14 | ₹205.01 | ₹205.38 | 5,646 |
| 2026-08-07 | ₹207.03 | ₹211.30 | ₹206.97 | ₹209.09 | 8,703 |
| 2026-08-06 | ₹209.99 | ₹211.59 | ₹205.00 | ₹207.03 | 17,184 |
| 2026-08-05 | ₹212.40 | ₹215.05 | ₹209.23 | ₹209.57 | 10,967 |
| 2026-08-04 | ₹211.01 | ₹219.65 | ₹208.99 | ₹211.35 | 13,844 |
| 2026-08-03 | ₹209.99 | ₹213.37 | ₹206.44 | ₹211.01 | 11,000 |
| 2026-07-31 | ₹214.90 | ₹214.90 | ₹206.12 | ₹207.13 | 14,442 |
| 2026-07-30 | ₹214.26 | ₹215.78 | ₹210.00 | ₹210.84 | 17,114 |
| 2026-07-29 | ₹217.60 | ₹223.58 | ₹210.96 | ₹215.33 | 29,720 |
| 2026-07-28 | ₹221.56 | ₹224.09 | ₹209.50 | ₹217.52 | 69,249 |
| 2026-07-27 | ₹229.00 | ₹229.90 | ₹223.00 | ₹224.54 | 48,793 |
| 2026-07-24 | ₹213.00 | ₹241.00 | ₹204.83 | ₹221.25 | 531,640 |
| 2026-07-23 | ₹207.00 | ₹211.78 | ₹202.99 | ₹210.52 | 23,940 |
| 2026-07-22 | ₹204.85 | ₹205.59 | ₹194.00 | ₹201.02 | 6,819 |
| 2026-07-21 | ₹208.50 | ₹208.50 | ₹200.00 | ₹202.01 | 9,878 |
| 2026-07-20 | ₹199.49 | ₹209.00 | ₹197.10 | ₹203.99 | 11,055 |
| 2026-07-17 | ₹198.92 | ₹216.68 | ₹195.62 | ₹199.49 | 90,799 |
| 2026-07-16 | ₹195.95 | ₹198.20 | ₹195.61 | ₹196.87 | 3,559 |
| 2026-07-15 | ₹195.48 | ₹203.00 | ₹195.48 | ₹196.11 | 2,856 |
| 2026-07-14 | ₹202.00 | ₹209.50 | ₹195.11 | ₹196.06 | 7,814 |
| 2026-07-13 | ₹195.90 | ₹207.90 | ₹191.51 | ₹202.94 | 17,175 |
| 2026-07-10 | ₹189.00 | ₹201.00 | ₹189.00 | ₹198.84 | 13,778 |
| 2026-07-09 | ₹189.52 | ₹200.10 | ₹188.60 | ₹194.11 | 42,242 |
| 2026-07-08 | ₹196.00 | ₹200.19 | ₹186.26 | ₹187.84 | 14,690 |
| 2026-07-07 | ₹200.39 | ₹201.50 | ₹194.00 | ₹198.60 | 4,840 |
| 2026-07-06 | ₹195.02 | ₹201.50 | ₹193.50 | ₹200.39 | 6,898 |
| 2026-07-03 | ₹195.00 | ₹199.79 | ₹194.09 | ₹194.67 | 2,536 |
| 2026-07-02 | ₹205.00 | ₹205.00 | ₹196.00 | ₹198.57 | 5,120 |
| 2026-07-01 | ₹197.00 | ₹202.78 | ₹195.00 | ₹200.11 | 12,365 |
| 2026-06-30 | ₹192.00 | ₹198.90 | ₹188.41 | ₹194.18 | 17,502 |
| 2026-06-29 | ₹187.11 | ₹193.00 | ₹185.25 | ₹189.17 | 7,894 |
| 2026-06-25 | ₹198.80 | ₹200.00 | ₹188.89 | ₹189.69 | 11,821 |
| 2026-06-24 | ₹188.00 | ₹203.00 | ₹182.00 | ₹192.11 | 20,892 |
| 2026-06-23 | ₹194.95 | ₹194.95 | ₹187.00 | ₹188.51 | 4,497 |
| 2026-06-22 | ₹191.00 | ₹195.99 | ₹187.00 | ₹189.35 | 12,880 |
| 2026-06-19 | ₹191.95 | ₹192.00 | ₹189.01 | ₹190.62 | 1,320 |
| 2026-06-18 | ₹190.10 | ₹194.30 | ₹186.52 | ₹192.13 | 3,160 |
| 2026-06-17 | ₹192.16 | ₹192.50 | ₹187.00 | ₹190.95 | 1,719 |
| 2026-06-16 | ₹186.85 | ₹195.50 | ₹183.95 | ₹192.16 | 16,836 |
| 2026-06-15 | ₹187.90 | ₹190.79 | ₹180.62 | ₹184.31 | 28,730 |
| 2026-06-12 | ₹192.06 | ₹195.00 | ₹185.12 | ₹186.79 | 20,061 |
| 2026-06-11 | ₹194.06 | ₹194.98 | ₹189.00 | ₹189.14 | 7,482 |
| 2026-06-10 | ₹197.67 | ₹199.48 | ₹190.35 | ₹192.70 | 4,104 |
| 2026-06-09 | ₹197.97 | ₹202.79 | ₹194.51 | ₹196.13 | 7,850 |
| 2026-06-08 | ₹199.00 | ₹201.99 | ₹187.30 | ₹200.18 | 24,550 |
| 2026-06-05 | ₹189.08 | ₹202.00 | ₹189.00 | ₹199.20 | 24,557 |
| 2026-06-04 | ₹186.14 | ₹194.00 | ₹186.00 | ₹192.37 | 28,902 |
| 2026-06-03 | ₹190.00 | ₹194.48 | ₹185.00 | ₹189.54 | 15,755 |
| 2026-06-02 | ₹196.08 | ₹197.79 | ₹182.85 | ₹186.78 | 25,736 |
| 2026-06-01 | ₹199.00 | ₹200.87 | ₹191.66 | ₹192.72 | 6,055 |
| 2026-05-29 | ₹205.19 | ₹205.19 | ₹198.04 | ₹200.07 | 4,244 |
| 2026-05-27 | ₹212.00 | ₹212.77 | ₹196.34 | ₹198.15 | 41,475 |
| 2026-05-26 | ₹211.70 | ₹215.07 | ₹205.21 | ₹207.92 | 22,026 |
| 2026-05-25 | ₹207.00 | ₹210.57 | ₹206.23 | ₹210.08 | 6,236 |
| 2026-05-22 | ₹200.00 | ₹209.04 | ₹200.00 | ₹206.48 | 4,919 |
| 2026-05-21 | ₹200.60 | ₹211.88 | ₹200.60 | ₹206.48 | 9,498 |
| 2026-05-20 | ₹194.99 | ₹210.00 | ₹190.60 | ₹203.99 | 9,765 |
| 2026-05-19 | ₹204.80 | ₹204.80 | ₹185.00 | ₹193.47 | 10,754 |
| 2026-05-18 | ₹199.90 | ₹200.98 | ₹186.50 | ₹195.63 | 47,047 |
| 2026-05-15 | ₹204.90 | ₹207.94 | ₹198.00 | ₹199.90 | 10,937 |
| 2026-05-14 | ₹205.91 | ₹210.00 | ₹204.12 | ₹205.18 | 23,206 |
| 2026-05-13 | ₹207.27 | ₹210.26 | ₹204.01 | ₹205.93 | 6,377 |
| 2026-05-12 | ₹218.62 | ₹218.62 | ₹205.00 | ₹206.66 | 10,540 |
| 2026-05-11 | ₹215.00 | ₹221.88 | ₹210.01 | ₹218.66 | 86,174 |
| 2026-05-08 | ₹221.00 | ₹221.00 | ₹212.17 | ₹216.19 | 22,089 |
| 2026-05-07 | ₹207.55 | ₹222.00 | ₹207.55 | ₹219.89 | 49,105 |
| 2026-05-06 | ₹209.37 | ₹212.10 | ₹208.01 | ₹210.36 | 19,543 |
| 2026-05-05 | ₹215.36 | ₹215.36 | ₹203.66 | ₹209.37 | 19,631 |
| 2026-05-04 | ₹212.50 | ₹227.00 | ₹205.44 | ₹207.36 | 55,150 |
| 2026-04-30 | ₹201.05 | ₹215.00 | ₹198.66 | ₹210.16 | 26,064 |
| 2026-04-29 | ₹207.02 | ₹211.98 | ₹202.04 | ₹204.86 | 10,985 |
| 2026-04-28 | ₹207.60 | ₹212.00 | ₹205.68 | ₹210.38 | 28,144 |
| 2026-04-27 | ₹213.70 | ₹213.70 | ₹201.13 | ₹210.26 | 141,945 |
| 2026-04-24 | ₹194.01 | ₹210.00 | ₹193.70 | ₹207.39 | 40,170 |
| 2026-04-23 | ₹195.01 | ₹199.57 | ₹195.01 | ₹196.26 | 1,020 |
| 2026-04-22 | ₹195.38 | ₹200.23 | ₹195.38 | ₹199.56 | 3,771 |
| 2026-04-21 | ₹196.00 | ₹203.00 | ₹183.80 | ₹199.29 | 16,862 |
| 2026-04-20 | ₹205.00 | ₹205.01 | ₹201.00 | ₹201.77 | 9,849 |
| 2026-04-17 | ₹187.05 | ₹212.95 | ₹187.05 | ₹202.32 | 33,024 |
| 2026-04-16 | ₹190.00 | ₹194.00 | ₹187.10 | ₹190.75 | 6,713 |
| 2026-04-15 | ₹196.99 | ₹197.00 | ₹186.77 | ₹190.88 | 4,708 |
| 2026-04-13 | ₹188.39 | ₹191.29 | ₹186.12 | ₹186.92 | 5,669 |
| 2026-04-10 | ₹184.50 | ₹192.77 | ₹178.70 | ₹189.39 | 13,078 |
| 2026-04-09 | ₹181.00 | ₹190.00 | ₹177.00 | ₹187.10 | 8,527 |
| 2026-04-08 | ₹186.60 | ₹187.92 | ₹178.85 | ₹184.24 | 6,583 |
| 2026-04-07 | ₹182.98 | ₹182.99 | ₹180.49 | ₹181.18 | 994 |
| 2026-04-06 | ₹178.91 | ₹182.00 | ₹176.10 | ₹179.99 | 2,958 |
| 2026-04-02 | ₹165.00 | ₹180.99 | ₹165.00 | ₹178.02 | 10,084 |
| 2026-04-01 | ₹159.60 | ₹175.00 | ₹159.60 | ₹171.62 | 5,250 |
| 2026-03-30 | ₹162.00 | ₹170.02 | ₹153.00 | ₹157.89 | 13,925 |
| 2026-03-27 | ₹175.86 | ₹184.00 | ₹164.98 | ₹166.13 | 24,748 |
| 2026-03-25 | ₹175.25 | ₹191.00 | ₹175.25 | ₹180.02 | 13,964 |
| 2026-03-24 | ₹163.00 | ₹186.00 | ₹158.51 | ₹175.14 | 39,589 |
| 2026-03-23 | ₹179.00 | ₹179.00 | ₹151.25 | ₹157.83 | 30,511 |
| 2026-03-20 | ₹179.00 | ₹186.44 | ₹175.70 | ₹178.57 | 5,744 |
| 2026-03-19 | ₹185.00 | ₹185.00 | ₹177.01 | ₹179.82 | 4,787 |
| 2026-03-18 | ₹169.20 | ₹184.00 | ₹167.49 | ₹183.14 | 20,660 |
| 2026-03-17 | ₹163.00 | ₹169.00 | ₹157.25 | ₹167.49 | 12,594 |
| 2026-03-16 | ₹168.49 | ₹174.80 | ₹153.00 | ₹156.77 | 24,941 |
| 2026-03-13 | ₹171.55 | ₹178.80 | ₹165.28 | ₹169.16 | 4,440 |
| 2026-03-12 | ₹178.00 | ₹180.76 | ₹175.03 | ₹175.89 | 11,567 |
| 2026-03-11 | ₹186.65 | ₹188.38 | ₹178.00 | ₹182.02 | 10,033 |
| 2026-03-10 | ₹166.37 | ₹188.24 | ₹166.37 | ₹183.98 | 5,260 |
| 2026-03-09 | ₹172.03 | ₹179.00 | ₹171.02 | ₹171.74 | 1,036 |
| 2026-03-06 | ₹175.10 | ₹181.88 | ₹171.76 | ₹178.94 | 6,354 |
| 2026-03-05 | ₹179.99 | ₹179.99 | ₹167.21 | ₹175.15 | 6,350 |
| 2026-03-04 | ₹173.50 | ₹173.50 | ₹165.85 | ₹169.09 | 10,664 |
| 2026-03-02 | ₹177.06 | ₹178.84 | ₹170.01 | ₹171.98 | 4,575 |
| 2026-02-27 | ₹182.51 | ₹186.01 | ₹172.00 | ₹176.93 | 22,444 |
| 2026-02-26 | ₹188.83 | ₹188.83 | ₹180.70 | ₹184.71 | 9,503 |
| 2026-02-25 | ₹190.77 | ₹190.77 | ₹183.31 | ₹184.10 | 3,478 |
| 2026-02-24 | ₹194.06 | ₹195.02 | ₹186.01 | ₹187.31 | 8,664 |
| 2026-02-23 | ₹199.80 | ₹200.87 | ₹193.10 | ₹193.49 | 2,077 |
| 2026-02-20 | ₹193.99 | ₹198.88 | ₹193.11 | ₹195.12 | 4,463 |
| 2026-02-19 | ₹201.72 | ₹202.15 | ₹196.94 | ₹197.03 | 5,371 |
| 2026-02-18 | ₹201.00 | ₹204.28 | ₹199.57 | ₹200.53 | 4,710 |
| 2026-02-17 | ₹199.10 | ₹207.50 | ₹198.81 | ₹200.27 | 11,721 |
| 2026-02-16 | ₹206.19 | ₹206.56 | ₹198.12 | ₹202.49 | 7,209 |
| 2026-02-13 | ₹203.27 | ₹211.00 | ₹201.63 | ₹206.19 | 9,223 |
| 2026-02-12 | ₹212.90 | ₹212.90 | ₹204.81 | ₹205.52 | 6,505 |
| 2026-02-11 | ₹202.50 | ₹213.77 | ₹199.00 | ₹208.00 | 177,220 |
| 2026-02-10 | ₹201.89 | ₹209.00 | ₹196.00 | ₹201.60 | 21,885 |
| 2026-02-09 | ₹196.61 | ₹199.83 | ₹193.25 | ₹194.51 | 6,451 |
| 2026-02-06 | ₹200.60 | ₹201.02 | ₹194.00 | ₹196.09 | 14,336 |
| 2026-02-05 | ₹204.00 | ₹218.40 | ₹198.21 | ₹200.60 | 29,020 |
| 2026-02-04 | ₹200.01 | ₹209.90 | ₹195.90 | ₹197.00 | 15,051 |
| 2026-02-03 | ₹174.51 | ₹201.57 | ₹170.11 | ₹199.90 | 72,256 |
| 2026-02-02 | ₹175.00 | ₹175.00 | ₹165.00 | ₹167.98 | 5,047 |
| 2026-02-01 | ₹184.00 | ₹184.00 | ₹165.00 | ₹168.17 | 4,107 |
| 2026-01-30 | ₹168.00 | ₹174.74 | ₹168.00 | ₹172.23 | 1,599 |
| 2026-01-29 | ₹175.01 | ₹180.77 | ₹171.36 | ₹172.26 | 5,222 |
| 2026-01-28 | ₹168.00 | ₹180.88 | ₹168.00 | ₹179.61 | 7,747 |
| 2026-01-27 | ₹179.70 | ₹182.41 | ₹165.00 | ₹169.61 | 5,070 |
| 2026-01-23 | ₹181.09 | ₹181.09 | ₹174.93 | ₹177.02 | 3,516 |
| 2026-01-22 | ₹176.45 | ₹182.98 | ₹172.37 | ₹181.09 | 8,636 |
| 2026-01-21 | ₹159.98 | ₹183.00 | ₹159.98 | ₹178.77 | 36,961 |
| 2026-01-20 | ₹167.94 | ₹168.64 | ₹155.25 | ₹159.97 | 10,142 |
| 2026-01-19 | ₹174.00 | ₹175.10 | ₹165.00 | ₹168.22 | 8,677 |
| 2026-01-16 | ₹171.35 | ₹174.99 | ₹167.96 | ₹173.88 | 4,354 |
| 2026-01-14 | ₹165.62 | ₹171.90 | ₹163.50 | ₹170.42 | 7,880 |
| 2026-01-13 | ₹167.27 | ₹176.99 | ₹161.00 | ₹166.63 | 3,934 |
| 2026-01-12 | ₹169.71 | ₹178.90 | ₹160.25 | ₹163.24 | 12,353 |
| 2026-01-09 | ₹178.58 | ₹179.98 | ₹170.20 | ₹171.74 | 10,121 |
| 2026-01-08 | ₹179.15 | ₹182.83 | ₹176.11 | ₹178.11 | 6,604 |
| 2026-01-07 | ₹175.00 | ₹185.11 | ₹174.00 | ₹180.13 | 21,392 |
| 2026-01-06 | ₹178.09 | ₹180.99 | ₹176.00 | ₹176.42 | 1,320 |
| 2026-01-05 | ₹175.94 | ₹180.00 | ₹173.00 | ₹179.32 | 5,981 |
| 2026-01-02 | ₹178.50 | ₹179.50 | ₹176.01 | ₹176.98 | 2,502 |
| 2026-01-01 | ₹176.35 | ₹181.00 | ₹176.35 | ₹179.70 | 1,317 |
Kanpur Plastipack Share Price Performance Analysis (Jan 2021 - Sep 2026)
KANPRPLA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+36.95%
₹179.70 → ₹246.10
Year to Date
Price Volatility
13.66%
Low Volatility
Year to Date
Average Daily Volume
30,027
Year to Date Average
NSE Exchange
Kanpur Plastipack Share Price History – Frequently Asked Questions
Common questions about KANPRPLA historical data and records. Review KANPRPLA price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kanpur Plastipack (KANPRPLA)?
The all-time high share price of Kanpur Plastipack was ₹283.14 recorded on August 25, 2026 on the NSE exchange.
What is the all-time low share price of Kanpur Plastipack (KANPRPLA)?
The all-time low share price of Kanpur Plastipack was ₹64.25 recorded on January 20, 2021 on the NSE exchange.
How can I download KANPRPLA historical share price data?
You can download Kanpur Plastipack historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KANPRPLA shares?
The highest trading volume day for Kanpur Plastipack was 1,259,466 shares traded on March 05, 2021 on the NSE exchange, with share price at ₹115.25.