Price Data Selection & Download
Kay Power & Paper Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3848 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore KAYPOWR Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹50.18
July 09, 2024
BSE Exchange
Share Price All Time Low
₹1.10
May 18, 2020
BSE Exchange
Highest Volume Trading Day
3,601,253
November 13, 2009 • ₹6.82
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KAYPOWR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹10.70 | ₹10.70 | ₹10.27 | ₹10.56 | 1,863 |
| 2026-05-26 | ₹10.55 | ₹10.67 | ₹10.20 | ₹10.55 | 1,152 |
| 2026-05-25 | ₹10.41 | ₹11.22 | ₹10.20 | ₹10.33 | 9,282 |
| 2026-05-22 | ₹10.74 | ₹11.07 | ₹10.69 | ₹10.71 | 85 |
| 2026-05-21 | ₹11.00 | ₹11.00 | ₹10.06 | ₹10.69 | 2,421 |
| 2026-05-20 | ₹10.50 | ₹11.28 | ₹10.40 | ₹10.53 | 1,625 |
| 2026-05-19 | ₹10.79 | ₹10.90 | ₹10.03 | ₹10.81 | 3,414 |
| 2026-05-18 | ₹10.10 | ₹11.14 | ₹10.10 | ₹10.41 | 2,059 |
| 2026-05-15 | ₹11.20 | ₹11.20 | ₹10.61 | ₹10.61 | 11,275 |
| 2026-05-14 | ₹11.15 | ₹11.65 | ₹11.15 | ₹11.16 | 2,470 |
| 2026-05-13 | ₹11.08 | ₹11.50 | ₹11.08 | ₹11.10 | 330 |
| 2026-05-12 | ₹11.60 | ₹11.60 | ₹11.55 | ₹11.55 | 1,908 |
| 2026-05-11 | ₹11.72 | ₹12.00 | ₹11.52 | ₹12.00 | 870 |
| 2026-05-08 | ₹12.55 | ₹12.55 | ₹11.50 | ₹11.71 | 1,923 |
| 2026-05-07 | ₹12.00 | ₹12.08 | ₹11.05 | ₹12.00 | 8,566 |
| 2026-05-06 | ₹12.00 | ₹12.00 | ₹11.51 | ₹11.51 | 2,322 |
| 2026-05-05 | ₹11.94 | ₹12.00 | ₹11.52 | ₹11.60 | 596 |
| 2026-05-04 | ₹12.00 | ₹12.35 | ₹11.89 | ₹11.89 | 2,158 |
| 2026-04-30 | ₹11.86 | ₹12.25 | ₹11.78 | ₹11.89 | 2,376 |
| 2026-04-29 | ₹12.00 | ₹12.77 | ₹11.78 | ₹11.86 | 9,553 |
| 2026-04-28 | ₹12.18 | ₹12.77 | ₹12.02 | ₹12.31 | 16,415 |
| 2026-04-27 | ₹12.40 | ₹12.40 | ₹11.58 | ₹12.18 | 2,160 |
| 2026-04-24 | ₹12.44 | ₹12.44 | ₹11.68 | ₹11.92 | 13,147 |
| 2026-04-23 | ₹12.24 | ₹12.48 | ₹11.77 | ₹12.20 | 3,242 |
| 2026-04-22 | ₹12.01 | ₹12.24 | ₹11.80 | ₹12.07 | 5,768 |
| 2026-04-21 | ₹11.73 | ₹12.30 | ₹11.42 | ₹12.25 | 7,616 |
| 2026-04-20 | ₹12.26 | ₹12.70 | ₹11.61 | ₹11.73 | 18,295 |
| 2026-04-17 | ₹11.94 | ₹12.25 | ₹11.72 | ₹12.20 | 3,794 |
| 2026-04-16 | ₹12.03 | ₹12.43 | ₹11.55 | ₹11.91 | 9,375 |
| 2026-04-15 | ₹11.41 | ₹12.37 | ₹11.41 | ₹11.80 | 7,724 |
| 2026-04-13 | ₹11.11 | ₹11.34 | ₹10.05 | ₹11.23 | 10,519 |
| 2026-04-10 | ₹11.20 | ₹11.41 | ₹10.84 | ₹11.03 | 9,727 |
| 2026-04-09 | ₹11.00 | ₹11.30 | ₹10.60 | ₹11.20 | 14,903 |
| 2026-04-08 | ₹11.13 | ₹11.42 | ₹10.45 | ₹11.11 | 5,469 |
| 2026-04-07 | ₹10.66 | ₹11.38 | ₹10.66 | ₹11.10 | 3,799 |
| 2026-04-06 | ₹10.75 | ₹11.26 | ₹9.87 | ₹10.64 | 161,087 |
| 2026-04-02 | ₹8.72 | ₹9.81 | ₹8.63 | ₹9.72 | 16,971 |
| 2026-04-01 | ₹8.43 | ₹8.65 | ₹7.61 | ₹8.63 | 264,087 |
| 2026-03-30 | ₹8.18 | ₹8.45 | ₹7.61 | ₹7.77 | 15,298 |
| 2026-03-27 | ₹8.23 | ₹8.54 | ₹7.75 | ₹8.10 | 286,213 |
| 2026-03-25 | ₹8.04 | ₹8.70 | ₹8.04 | ₹8.23 | 12,491 |
| 2026-03-24 | ₹8.68 | ₹8.68 | ₹8.46 | ₹8.51 | 1,629 |
| 2026-03-23 | ₹8.25 | ₹8.43 | ₹8.21 | ₹8.25 | 6,760 |
| 2026-03-20 | ₹8.10 | ₹8.60 | ₹8.10 | ₹8.19 | 6,552 |
| 2026-03-19 | ₹8.27 | ₹8.84 | ₹8.16 | ₹8.34 | 19,874 |
| 2026-03-18 | ₹9.20 | ₹9.20 | ₹8.21 | ₹8.29 | 11,173 |
| 2026-03-17 | ₹8.30 | ₹8.57 | ₹8.14 | ₹8.22 | 12,329 |
| 2026-03-16 | ₹8.70 | ₹8.70 | ₹8.05 | ₹8.13 | 24,137 |
| 2026-03-13 | ₹8.99 | ₹9.95 | ₹8.13 | ₹8.20 | 138,332 |
| 2026-03-12 | ₹8.50 | ₹8.50 | ₹8.20 | ₹8.45 | 93,349 |
| 2026-03-11 | ₹9.20 | ₹9.48 | ₹8.41 | ₹8.48 | 30,467 |
| 2026-03-10 | ₹8.55 | ₹9.47 | ₹8.55 | ₹9.01 | 39,305 |
| 2026-03-09 | ₹9.24 | ₹10.50 | ₹8.01 | ₹8.55 | 63,831 |
| 2026-03-06 | ₹9.00 | ₹9.44 | ₹8.65 | ₹9.20 | 1,679 |
| 2026-03-05 | ₹9.70 | ₹9.70 | ₹8.92 | ₹9.00 | 8,976 |
| 2026-03-04 | ₹9.90 | ₹9.96 | ₹9.17 | ₹9.28 | 24,663 |
| 2026-03-02 | ₹10.89 | ₹10.89 | ₹9.50 | ₹10.12 | 3,467 |
| 2026-02-27 | ₹10.00 | ₹10.75 | ₹9.98 | ₹10.44 | 23,673 |
| 2026-02-26 | ₹10.00 | ₹10.00 | ₹9.57 | ₹9.82 | 10,699 |
| 2026-02-25 | ₹10.47 | ₹10.47 | ₹10.05 | ₹10.06 | 24,210 |
| 2026-02-24 | ₹10.51 | ₹10.70 | ₹9.35 | ₹9.74 | 238,450 |
| 2026-02-23 | ₹8.85 | ₹10.14 | ₹8.50 | ₹9.98 | 53,945 |
| 2026-02-20 | ₹8.65 | ₹8.77 | ₹8.40 | ₹8.48 | 11,410 |
| 2026-02-19 | ₹8.98 | ₹8.99 | ₹8.22 | ₹8.30 | 19,942 |
| 2026-02-18 | ₹8.63 | ₹8.95 | ₹8.20 | ₹8.36 | 15,154 |
| 2026-02-17 | ₹9.38 | ₹9.38 | ₹8.30 | ₹8.63 | 10,365 |
| 2026-02-16 | ₹9.39 | ₹9.50 | ₹8.07 | ₹8.58 | 24,401 |
| 2026-02-13 | ₹10.00 | ₹10.00 | ₹9.30 | ₹9.44 | 12,563 |
| 2026-02-12 | ₹10.57 | ₹10.57 | ₹9.80 | ₹9.94 | 13,849 |
| 2026-02-11 | ₹10.00 | ₹10.49 | ₹9.73 | ₹10.14 | 37,028 |
| 2026-02-10 | ₹10.11 | ₹10.11 | ₹9.24 | ₹9.70 | 9,478 |
| 2026-02-09 | ₹10.01 | ₹10.40 | ₹9.00 | ₹9.87 | 20,679 |
| 2026-02-06 | ₹10.04 | ₹10.24 | ₹9.65 | ₹9.88 | 63,901 |
| 2026-02-05 | ₹10.40 | ₹10.88 | ₹9.91 | ₹9.96 | 3,264 |
| 2026-02-04 | ₹10.47 | ₹12.20 | ₹9.80 | ₹10.20 | 73,441 |
| 2026-02-03 | ₹10.60 | ₹10.60 | ₹10.00 | ₹10.22 | 1,532 |
| 2026-02-02 | ₹10.44 | ₹10.59 | ₹9.26 | ₹9.63 | 2,545 |
| 2026-02-01 | ₹10.69 | ₹10.69 | ₹10.00 | ₹10.04 | 3,227 |
| 2026-01-30 | ₹10.25 | ₹10.57 | ₹9.80 | ₹10.14 | 6,945 |
| 2026-01-29 | ₹10.62 | ₹10.62 | ₹10.08 | ₹10.25 | 243 |
| 2026-01-28 | ₹10.48 | ₹10.73 | ₹10.40 | ₹10.41 | 1,291 |
| 2026-01-27 | ₹10.75 | ₹10.75 | ₹10.05 | ₹10.49 | 33,990 |
| 2026-01-23 | ₹10.46 | ₹10.46 | ₹10.10 | ₹10.21 | 2,070 |
| 2026-01-22 | ₹10.10 | ₹10.70 | ₹10.10 | ₹10.14 | 2,045 |
| 2026-01-21 | ₹10.01 | ₹10.50 | ₹10.01 | ₹10.17 | 7,287 |
| 2026-01-20 | ₹10.20 | ₹10.98 | ₹9.99 | ₹10.08 | 5,505 |
| 2026-01-19 | ₹10.53 | ₹10.89 | ₹10.53 | ₹10.66 | 7,679 |
| 2026-01-16 | ₹11.22 | ₹11.40 | ₹10.40 | ₹10.53 | 22,644 |
| 2026-01-14 | ₹11.28 | ₹11.28 | ₹10.26 | ₹11.00 | 51,024 |
| 2026-01-13 | ₹10.31 | ₹11.39 | ₹10.31 | ₹11.01 | 55,007 |
| 2026-01-12 | ₹11.46 | ₹11.46 | ₹10.26 | ₹10.82 | 6,374 |
| 2026-01-09 | ₹11.48 | ₹11.48 | ₹10.75 | ₹11.25 | 1,500 |
| 2026-01-08 | ₹11.10 | ₹11.15 | ₹10.68 | ₹10.89 | 1,842 |
| 2026-01-07 | ₹11.66 | ₹11.66 | ₹10.91 | ₹11.05 | 9,711 |
| 2026-01-06 | ₹11.80 | ₹12.20 | ₹10.25 | ₹11.43 | 18,916 |
| 2026-01-05 | ₹12.24 | ₹12.24 | ₹10.71 | ₹11.32 | 9,113 |
| 2026-01-02 | ₹12.12 | ₹12.12 | ₹11.70 | ₹11.74 | 7,986 |
| 2026-01-01 | ₹12.25 | ₹12.25 | ₹11.75 | ₹12.06 | 3,664 |
Kay Power & Paper Share Price Performance Analysis (Jan 2008 - May 2026)
KAYPOWR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.44%
₹12.06 → ₹10.56
Year to Date
Price Volatility
12.23%
Low Volatility
Year to Date
Average Daily Volume
24,178
Year to Date Average
BSE Exchange
Kay Power & Paper Share Price History – Frequently Asked Questions
Common questions about KAYPOWR historical data and records. Examine KAYPOWR quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Kay Power & Paper (KAYPOWR)?
The all-time high share price of Kay Power & Paper was ₹50.18 recorded on July 09, 2024 on the BSE exchange.
What is the all-time low share price of Kay Power & Paper (KAYPOWR)?
The all-time low share price of Kay Power & Paper was ₹1.1 recorded on May 18, 2020 on the BSE exchange.
How can I download KAYPOWR historical share price data?
You can download Kay Power & Paper 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 KAYPOWR shares?
The highest trading volume day for Kay Power & Paper was 3,601,253 shares traded on November 13, 2009 on the BSE exchange, with share price at ₹6.82.