Kanpur Plastipack share price history

NSE: KANPRPLABSE: 507779Industrial ProductsSmall Cap

Kanpur Plastipack Limited · Face value ₹10 · Listed Apr 1987 on BSE, Jan 2021 on NSE

₹248.94₹6.95 (2.87%)BSE ₹248.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹241.99.

28 Oct: open ₹270.00, high ₹270.00, low ₹244.36

52-week range of traded prices to 28 Oct 2026

₹151.25Low, 23 Mar 2026₹283.14High, 25 Aug 2026

Market cap: ₹609 Cr1,902nd largest listed
P/E: 11.39
P/B: 2.07
Dividend yield: 0.48%
ROE: 20.5%
ROCE: 13.5%
Debt to equity: 0.55
Volume, NSE: 1,12,11228.2% delivered

Kanpur Plastipack share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Kanpur Plastipack's share price is on record from 2 Jan 2007, when it closed at ₹14.83, to 28 Oct 2026. Its highest close was ₹277.19 on 25 Aug 2026 and its lowest ₹5.51 on 12 Feb 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	248.94	+40.2%	277.19	156.77	176.35	283.14	151.25	59,99,005
2025	177.60	+42.6%	243.14	106.30	127.00	249.50	104.50	78,01,117
2024	124.56	+6.4%	145.15	90.00	117.05	149.50	87.90	83,65,283
2023	117.05	+26.0%	126.75	73.70	94.00	136.05	73.00	77,88,316
2022	92.90	−27.4%	142.20	85.65	131.95	148.45	83.20	45,49,098
2021	127.95	+52.5%	198.10	78.07	86.47	204.67	64.23	1,74,95,862
2020BSE close	83.90	+90.4%	85.60	27.43	43.40	88.00	23.33	59,68,097
2019BSE close	44.07	−50.2%	91.17	35.30	88.03	93.37	33.33	17,22,756
2018BSE close	88.40	−16.6%	115.90	69.87	108.00	125.93	63.33	32,09,042
2017BSE close	106.00	+63.5%	115.67	65.27	64.60	119.90	63.27	67,36,584
2016BSE close	64.83	−47.4%	134.60	60.87	123.27	138.53	60.00	37,81,643
2015BSE close	123.20	+140.0%	139.80	43.37	50.10	146.00	42.20	54,69,342
2014BSE close	51.33	+217.5%	54.37	14.70	16.00	56.53	14.63	38,66,501
2013BSE close	16.17	−15.2%	20.00	10.00	19.23	21.90	9.53	2,31,722
2012BSE close	19.07	+27.4%	26.83	14.17	13.00	29.20	12.67	20,99,516
2011BSE close	14.97	−30.0%	29.10	12.03	21.67	32.27	12.00	8,55,954
2010BSE close	21.37	+76.6%	30.17	11.77	12.03	32.50	11.20	33,27,090
2009BSE close	12.10	+65.0%	12.40	5.51	7.99	13.00	5.50	3,22,403
2008BSE close	7.33	−63.6%	20.80	6.24	18.10	22.80	6.04	13,40,754
2007BSE close	20.13	–	20.30	9.17	15.73	21.33	9.13	16,73,135

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	248.94	0.0%	252.97	270.00	215.41	4,82,752
Sep 2026	249.00	−7.0%	269.90	277.45	233.55	5,20,397
Aug 2026	267.71	+29.2%	209.99	283.14	203.00	20,23,306
Jul 2026	207.13	+6.7%	197.00	241.00	186.26	9,87,322
Jun 2026	194.18	−2.9%	199.00	203.00	180.62	2,92,303
May 2026	200.07	−4.8%	212.50	227.00	185.00	4,58,716
Apr 2026	210.16	+33.1%	159.60	215.00	159.60	3,76,398
Mar 2026	157.89	−10.8%	177.06	191.00	151.25	2,51,742
Feb 2026	176.93	+2.7%	184.00	218.40	165.00	4,40,741
Jan 2026	172.23	−3.0%	176.35	185.11	155.25	1,65,328
Dec 2025	177.60	−13.0%	203.00	209.00	164.99	2,83,114
Nov 2025	204.10	−4.0%	212.59	227.00	198.44	2,91,119
Oct 2025	212.59	+6.3%	198.94	225.80	198.00	1,83,142
Sep 2025	200.08	+0.9%	203.91	247.00	198.02	5,28,147
Aug 2025	198.26	−1.3%	197.01	229.00	196.01	3,64,351
Jul 2025	200.79	−3.6%	215.00	226.25	193.03	3,32,859
Jun 2025	208.26	−14.2%	246.25	249.50	181.51	3,87,901
May 2025	242.75	+110.2%	115.94	249.00	114.00	36,59,075
Apr 2025	115.47	+4.4%	111.00	124.95	104.50	4,05,097
Mar 2025	110.57	−4.1%	113.11	129.70	109.22	2,73,341
Feb 2025	115.29	−7.9%	126.03	157.80	113.01	8,01,996
Jan 2025	125.16	+0.5%	127.00	134.61	118.10	2,90,975
Dec 2024	124.56	+3.9%	120.16	146.70	118.38	9,37,949
Nov 2024	119.94	+1.1%	121.00	127.79	112.00	2,53,567
Oct 2024	118.61	+1.2%	117.40	131.80	111.65	5,51,122
Sep 2024	117.18	−4.4%	123.73	133.90	116.30	3,17,916
Aug 2024	122.61	+2.7%	120.60	135.00	109.25	7,69,601
Jul 2024	119.33	+12.3%	107.25	123.39	104.05	6,95,646
Jun 2024	106.27	+8.1%	98.35	115.50	89.70	3,58,215
May 2024	98.35	−9.8%	110.00	111.25	97.00	1,93,527
Apr 2024	109.00	+21.1%	94.50	115.40	89.00	3,42,704
Mar 2024	90.00	−13.0%	104.35	108.40	87.90	6,30,866
Feb 2024	103.40	−16.1%	124.70	149.50	101.00	24,84,758
Jan 2024	123.20	+5.3%	117.05	131.90	117.05	8,29,412
Dec 2023	117.05	−1.7%	119.70	129.00	111.10	3,26,464
Nov 2023	119.10	−1.5%	120.05	132.00	117.30	3,86,627
Oct 2023	120.95	+1.4%	118.05	130.00	111.85	2,86,120
Sep 2023	119.25	−2.0%	121.60	129.75	114.90	3,87,087
Aug 2023	121.65	+2.7%	117.75	136.05	111.40	8,74,011
Jul 2023	118.45	+12.6%	106.00	120.70	100.25	13,16,656
Jun 2023	105.15	+11.0%	96.05	123.70	85.55	11,65,494
May 2023	94.70	+1.1%	92.25	97.25	85.20	2,10,090
Apr 2023	93.65	+13.7%	82.00	101.40	80.20	4,42,552
Mar 2023	82.40	−1.7%	85.05	93.65	73.00	2,49,172
Feb 2023	83.85	−17.0%	101.00	101.80	80.40	3,83,978
Jan 2023	101.00	+8.7%	94.00	121.60	92.30	17,60,065
Dec 2022	92.90	+0.7%	92.30	115.45	83.60	6,76,007
Nov 2022	92.30	−14.4%	109.45	110.00	83.20	2,46,077
Oct 2022	107.85	−1.7%	110.35	116.45	101.25	1,89,199
Sep 2022	109.70	−8.5%	121.15	125.35	103.85	3,64,011
Aug 2022	119.95	−3.1%	125.65	130.00	113.00	2,82,054
Jul 2022	123.80	−1.6%	124.10	135.00	120.30	1,06,608
Jun 2022	125.75	−1.4%	125.20	130.85	113.05	1,37,025
May 2022	127.60	+3.8%	122.80	132.70	108.95	2,97,178
Apr 2022	122.95	+1.5%	123.30	148.45	114.40	5,43,704
Mar 2022	121.10	+0.2%	118.00	143.00	109.00	7,20,188
Feb 2022	120.85	−11.0%	136.00	143.00	107.10	3,39,213
Jan 2022	135.80	+6.1%	131.95	144.50	125.50	6,47,834
Dec 2021	127.95	−2.1%	130.40	140.50	120.00	3,37,018
Nov 2021	130.70	−21.5%	166.00	189.80	129.00	7,74,694
Oct 2021	166.50	+7.6%	157.95	181.80	151.00	6,50,524
Sep 2021	154.75	−6.1%	166.47	203.40	153.00	7,05,154
Aug 2021	164.80	−12.0%	189.83	198.67	140.83	7,43,183
Jul 2021	187.23	+18.7%	160.67	204.67	151.37	21,55,722
Jun 2021	157.73	−1.8%	162.33	164.67	140.70	16,80,969
May 2021	160.70	+63.4%	98.00	183.67	96.80	50,04,423
Apr 2021	98.37	+2.3%	96.17	101.20	86.97	4,92,992
Mar 2021	96.17	+11.0%	88.20	122.33	85.33	33,35,621
Feb 2021	86.67	+8.9%	77.73	101.33	66.80	12,89,090
Jan 2021	79.57	−5.2%	86.47	93.27	64.23	3,26,474
Dec 2020BSE close	83.90	+3.4%	82.20	88.00	67.33	5,43,096
Nov 2020BSE close	81.13	+8.4%	74.67	86.63	72.23	6,43,784
Oct 2020BSE close	74.83	+18.2%	61.93	84.00	61.50	7,44,986
Sep 2020BSE close	63.33	+14.3%	58.07	68.00	53.13	4,63,331
Aug 2020BSE close	55.40	+17.6%	47.67	70.67	47.33	11,80,391
Jul 2020BSE close	47.10	+37.7%	35.27	52.63	32.80	8,33,046
Jun 2020BSE close	34.20	+6.9%	31.40	36.80	31.40	2,90,405
May 2020BSE close	32.00	−14.6%	37.40	37.93	30.73	5,11,461
Apr 2020BSE close	37.47	+21.4%	30.37	43.20	26.40	2,49,948
Mar 2020BSE close	30.87	−10.8%	34.47	36.60	23.33	2,57,238
Feb 2020BSE close	34.60	−28.5%	47.03	47.43	33.67	1,34,202
Jan 2020BSE close	48.37	+9.8%	43.40	51.27	41.47	1,16,211
Dec 2019BSE close	44.07	+20.0%	36.67	44.67	35.40	1,64,712
Nov 2019BSE close	36.73	−6.3%	39.33	43.00	35.33	1,22,847
Oct 2019BSE close	39.20	−15.2%	46.07	50.00	33.33	1,79,387
Sep 2019BSE close	46.23	−5.1%	50.00	54.67	44.00	1,30,050
Aug 2019BSE close	48.73	+9.1%	46.67	52.67	41.33	88,416
Jul 2019BSE close	44.67	−24.1%	57.07	63.13	44.67	1,19,438
Jun 2019BSE close	58.87	−17.7%	71.03	73.97	50.00	1,70,855
May 2019BSE close	71.53	−5.5%	74.33	78.27	67.47	1,31,511
Apr 2019BSE close	75.67	−1.5%	78.67	83.00	74.70	92,264
Mar 2019BSE close	76.80	+5.6%	72.80	85.97	72.73	2,46,894
Feb 2019BSE close	72.73	−13.3%	81.90	85.33	65.50	1,52,073
Jan 2019BSE close	83.90	−5.1%	88.03	93.37	80.00	1,24,311
Dec 2018BSE close	88.40	−4.1%	88.00	95.30	82.00	1,27,262
Nov 2018BSE close	92.13	+27.9%	74.00	96.00	69.40	2,26,092
Oct 2018BSE close	72.03	+2.9%	69.83	80.00	63.33	92,985
Sep 2018BSE close	70.00	−15.3%	82.67	88.67	67.33	1,35,609
Aug 2018BSE close	82.67	−10.9%	91.63	101.00	81.50	2,37,746
Jul 2018BSE close	92.80	+2.9%	88.20	104.00	88.20	2,06,720
Jun 2018BSE close	90.20	−9.9%	97.70	99.60	77.33	1,92,297
May 2018BSE close	100.07	−5.7%	106.00	106.00	91.33	3,20,514
Apr 2018BSE close	106.13	+29.6%	85.07	108.00	80.67	3,24,216
Mar 2018BSE close	81.87	−8.0%	89.97	96.67	73.40	2,25,831
Feb 2018BSE close	89.03	−7.6%	98.63	108.67	79.03	2,66,130
Jan 2018BSE close	96.37	−9.1%	108.00	125.93	96.00	8,53,641
Dec 2017BSE close	106.00	+9.3%	108.00	112.67	87.47	11,83,463
Nov 2017BSE close	96.97	+20.3%	79.77	99.00	76.70	6,50,481
Oct 2017BSE close	80.63	+1.5%	78.00	85.80	75.60	1,93,815
Sep 2017BSE close	79.43	+1.1%	79.97	97.87	75.73	4,48,334
Aug 2017BSE close	78.53	−6.8%	82.00	85.63	74.80	2,68,911
Jul 2017BSE close	84.23	−1.9%	88.00	89.33	84.07	2,36,784
Jun 2017BSE close	85.90	−7.8%	93.37	95.30	84.87	2,37,333
May 2017BSE close	93.20	−5.7%	99.33	103.33	91.73	3,57,474
Apr 2017BSE close	98.83	−13.1%	113.73	115.33	95.40	4,14,875
Mar 2017BSE close	113.73	+62.2%	68.73	119.90	67.20	25,03,517
Feb 2017BSE close	70.13	+3.5%	69.23	71.33	63.27	1,03,977
Jan 2017BSE close	67.73	+4.5%	64.60	73.33	64.27	1,37,622
Dec 2016BSE close	64.83	−3.6%	66.67	68.50	61.00	89,849
Nov 2016BSE close	67.27	−21.0%	84.03	87.27	60.00	2,68,371
Oct 2016BSE close	85.20	+6.5%	79.33	92.77	75.33	4,31,706
Sep 2016BSE close	80.03	−25.6%	105.00	116.00	74.77	3,85,493
Aug 2016BSE close	107.50	−5.4%	113.33	116.67	96.00	2,98,289
Jul 2016BSE close	113.67	+11.9%	102.20	117.33	96.67	4,37,865
Jun 2016BSE close	101.57	+5.7%	94.40	116.00	90.00	3,85,338
May 2016BSE close	96.13	+8.3%	89.87	101.27	81.33	2,84,478
Apr 2016BSE close	88.73	+7.0%	82.87	95.13	82.00	93,399
Mar 2016BSE close	82.93	+24.5%	66.70	96.60	66.70	2,74,949
Feb 2016BSE close	66.60	−39.9%	113.00	113.00	63.07	2,58,470
Jan 2016BSE close	110.87	−10.0%	123.27	138.53	94.00	5,73,438
Dec 2015BSE close	123.20	+15.6%	107.80	146.00	100.00	14,82,587
Nov 2015BSE close	106.60	+16.9%	91.33	111.20	70.00	6,11,744
Oct 2015BSE close	91.20	+2.1%	92.67	102.67	87.33	1,88,208
Sep 2015BSE close	89.33	+3.1%	87.27	91.27	70.80	1,73,337
Aug 2015BSE close	86.67	+7.7%	84.67	107.47	72.00	12,29,330
Jul 2015BSE close	80.50	+72.7%	47.50	80.50	47.50	4,83,873
Jun 2015BSE close	46.60	−3.0%	47.03	49.97	42.20	1,30,952
May 2015BSE close	48.03	−0.8%	48.87	56.37	46.70	1,26,242
Apr 2015BSE close	48.43	+0.3%	48.00	58.67	46.47	1,62,282
Mar 2015BSE close	48.27	−12.6%	59.03	59.07	46.73	1,45,325
Feb 2015BSE close	55.23	−6.9%	59.33	69.93	51.67	3,65,723
Jan 2015BSE close	59.33	+15.6%	50.10	66.27	46.80	3,69,743
Dec 2014BSE close	51.33	−5.1%	54.77	56.53	44.10	3,52,967
Nov 2014BSE close	54.07	+36.1%	40.67	55.60	40.67	5,14,857
Oct 2014BSE close	39.73	+6.8%	37.50	43.20	33.40	1,63,172
Sep 2014BSE close	37.20	+24.8%	29.87	45.60	27.33	6,74,739
Aug 2014BSE close	29.80	+17.8%	25.17	37.23	22.00	12,46,935
Jul 2014BSE close	25.30	+8.0%	24.53	27.97	21.00	1,15,379
Jun 2014BSE close	23.43	+3.5%	22.70	26.00	20.80	1,45,083
May 2014BSE close	22.63	+3.7%	21.33	28.83	20.07	2,17,055
Apr 2014BSE close	21.83	−4.7%	22.03	26.00	21.37	91,565
Mar 2014BSE close	22.90	+16.8%	20.40	24.00	20.13	1,43,486
Feb 2014BSE close	19.60	+27.5%	15.37	23.53	14.63	1,77,066
Jan 2014BSE close	15.37	−4.9%	16.00	17.13	15.33	24,200
Dec 2013BSE close	16.17	+8.3%	14.23	16.33	14.20	34,401
Nov 2013BSE close	14.93	+45.9%	10.17	15.57	10.17	18,600
Oct 2013BSE close	10.23	−8.6%	11.20	12.17	10.23	4,629
Sep 2013BSE close	11.20	+8.4%	10.83	11.20	10.03	5,931
Aug 2013BSE close	10.33	−4.6%	11.00	11.83	9.53	5,642
Jul 2013BSE close	10.83	−8.5%	11.37	11.67	10.00	24,786
Jun 2013BSE close	11.83	−8.5%	12.30	13.00	11.07	11,361
May 2013BSE close	12.93	−22.4%	14.03	15.27	12.77	12,870
Apr 2013BSE close	16.67	+16.3%	14.40	16.67	13.70	2,892
Mar 2013BSE close	14.33	−4.4%	15.00	16.00	12.67	30,948
Feb 2013BSE close	15.00	−17.4%	19.87	21.90	13.53	44,595
Jan 2013BSE close	18.17	−4.7%	19.23	20.00	17.33	35,067
Dec 2012BSE close	19.07	−6.1%	19.40	20.33	18.03	63,792
Nov 2012BSE close	20.30	−20.5%	25.00	27.07	18.33	1,80,084
Oct 2012BSE close	25.53	+1.1%	24.80	28.00	20.67	1,50,965
Sep 2012BSE close	25.27	+17.7%	21.33	29.20	20.00	3,86,928
Aug 2012BSE close	21.47	−1.8%	22.00	24.13	20.00	3,05,201
Jul 2012BSE close	21.87	+8.1%	20.07	22.90	19.07	82,476
Jun 2012BSE close	20.23	−4.9%	21.07	22.50	18.00	66,459
May 2012BSE close	21.27	+16.2%	18.97	22.40	17.40	90,555
Apr 2012BSE close	18.30	−2.0%	19.00	19.77	17.60	31,913
Mar 2012BSE close	18.67	−8.3%	21.57	21.57	17.73	63,113
Feb 2012BSE close	20.37	+34.3%	15.13	23.60	14.73	6,06,120
Jan 2012BSE close	15.17	+1.3%	13.00	16.67	12.67	71,912
Dec 2011BSE close	14.97	−3.4%	15.93	16.60	12.00	39,497
Nov 2011BSE close	15.50	−35.6%	24.37	32.27	14.13	2,18,853
Oct 2011BSE close	24.07	−5.2%	25.37	26.00	23.30	13,791
Sep 2011BSE close	25.40	+8.9%	23.67	27.50	22.70	66,717
Aug 2011BSE close	23.33	−11.4%	27.93	30.33	19.80	1,26,666
Jul 2011BSE close	26.33	+49.9%	18.00	26.73	16.73	1,83,270
Jun 2011BSE close	17.57	−1.3%	16.67	19.13	16.47	33,116
May 2011BSE close	17.80	−10.9%	20.20	20.33	15.73	32,885
Apr 2011BSE close	19.97	+3.3%	19.53	22.30	17.60	47,423
Mar 2011BSE close	19.33	+7.4%	18.90	20.97	16.00	40,386
Feb 2011BSE close	18.00	+1.9%	18.47	20.67	16.83	24,920
Jan 2011BSE close	17.67	−17.3%	21.67	22.43	17.67	28,433
Dec 2010BSE close	21.37	−6.4%	22.97	23.93	19.10	62,814
Nov 2010BSE close	22.83	+15.9%	20.03	32.50	20.03	16,45,211
Oct 2010BSE close	19.70	+8.6%	18.00	20.63	17.37	96,309
Sep 2010BSE close	18.13	+5.2%	16.03	22.73	16.03	3,85,544
Aug 2010BSE close	17.23	+5.5%	16.07	18.70	15.10	1,21,977
Jul 2010BSE close	16.33	−11.9%	17.73	22.63	16.00	3,40,344
Jun 2010BSE close	18.53	+21.9%	18.23	20.83	14.77	2,71,574
May 2010BSE close	15.20	−10.6%	17.33	19.27	13.67	1,29,320
Apr 2010BSE close	17.00	+31.8%	13.33	17.40	13.33	94,934
Mar 2010BSE close	12.90	−6.3%	13.47	14.80	12.77	41,195
Feb 2010BSE close	13.77	+3.5%	13.93	16.03	13.40	79,883
Jan 2010BSE close	13.30	+9.9%	12.03	13.57	11.20	57,989
Dec 2009BSE close	12.10	+22.6%	10.23	12.17	9.67	27,965
Nov 2009BSE close	9.87	−2.0%	10.03	10.40	9.47	31,004
Oct 2009BSE close	10.07	−11.2%	11.00	11.53	9.00	1,14,042
Sep 2009BSE close	11.33	+12.2%	10.50	13.00	10.40	10,245
Aug 2009BSE close	10.10	+20.0%	9.20	10.17	8.50	19,454
Jul 2009BSE close	8.42	−4.3%	9.20	9.20	7.90	22,538
Jun 2009BSE close	8.80	−9.5%	9.33	11.67	8.24	26,525
May 2009BSE close	9.73	+14.4%	8.73	9.73	6.90	8,699
Apr 2009BSE close	8.50	+21.4%	6.68	8.50	6.36	6,117
Mar 2009BSE close	7.00	−0.5%	6.88	7.73	6.60	12,953
Feb 2009BSE close	7.03	+6.4%	6.30	7.03	5.50	18,740
Jan 2009BSE close	6.61	−9.8%	7.99	8.00	6.37	24,125
Dec 2008BSE close	7.33	0.0%	7.33	8.30	6.04	27,338
Nov 2008BSE close	7.33	−1.8%	7.33	9.90	6.33	10,518
Oct 2008BSE close	7.47	−34.1%	9.93	11.63	6.50	3,28,181
Sep 2008BSE close	11.33	−4.8%	12.03	13.00	10.00	17,145
Aug 2008BSE close	11.90	−10.8%	12.73	14.53	10.90	42,366
Jul 2008BSE close	13.33	+29.0%	10.33	14.53	9.33	75,666
Jun 2008BSE close	10.33	−19.9%	12.30	15.30	9.73	34,895
May 2008BSE close	12.90	−8.5%	13.60	16.50	11.00	1,49,816
Apr 2008BSE close	14.10	+31.0%	11.33	16.60	10.73	98,033
Mar 2008BSE close	10.77	−20.8%	13.30	13.30	8.90	90,441
Feb 2008BSE close	13.60	−15.9%	14.90	16.63	11.87	98,582
Jan 2008BSE close	16.17	−19.7%	18.10	22.80	11.33	3,67,776
Dec 2007BSE close	20.13	+39.8%	14.20	21.33	13.67	4,28,660
Nov 2007BSE close	14.40	+24.1%	11.07	16.67	11.07	1,59,854
Oct 2007BSE close	11.60	−9.4%	12.03	13.67	9.73	61,191
Sep 2007BSE close	12.80	−4.5%	13.47	14.97	12.40	94,139
Aug 2007BSE close	13.40	−4.3%	13.53	16.03	13.00	1,62,353
Jul 2007BSE close	14.00	+3.4%	13.67	16.67	13.17	1,44,428
Jun 2007BSE close	13.53	+0.5%	14.80	17.30	12.60	1,79,699
May 2007BSE close	13.47	+12.2%	12.97	14.07	11.00	74,405
Apr 2007BSE close	12.00	+25.9%	9.33	13.23	9.33	57,159
Mar 2007BSE close	9.53	−18.8%	11.73	11.87	9.13	66,849
Feb 2007BSE close	11.73	−23.8%	15.33	15.87	11.03	68,168
Jan 2007BSE close	15.40	–	15.73	16.47	13.10	1,76,234

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	270.00	270.00	244.36	248.94	255.87	1,12,112	28.2%
27 Oct 2026	230.00	245.00	230.00	241.99	239.63	16,886	60.9%
26 Oct 2026	222.00	239.98	220.00	234.87	231.08	28,242	39.9%
23 Oct 2026	233.00	236.99	215.41	224.59	223.57	34,583	51.1%
22 Oct 2026	221.25	237.75	221.25	235.10	232.97	19,363	73.4%
21 Oct 2026	232.00	238.95	223.00	226.39	227.76	31,596	63.2%
19 Oct 2026	237.00	246.62	233.00	234.79	237.10	9,522	66.5%
16 Oct 2026	237.55	247.56	231.61	243.94	240.34	18,266	54.4%
15 Oct 2026	243.05	245.18	229.67	232.92	235.88	27,680	63.2%
14 Oct 2026	229.02	246.00	229.02	242.99	239.97	27,173	51.2%
13 Oct 2026	246.75	246.75	221.92	229.65	230.04	65,620	60.3%
12 Oct 2026	243.80	249.21	236.28	241.35	241.41	6,177	55.5%
9 Oct 2026	236.01	244.00	236.01	239.17	240.91	4,182	60.0%
8 Oct 2026	247.50	257.50	235.25	236.96	248.96	23,392	38.9%
7 Oct 2026	250.90	257.00	245.25	250.96	251.54	8,703	59.1%
6 Oct 2026	256.70	257.00	245.00	250.90	252.10	9,852	60.8%
5 Oct 2026	246.00	260.00	246.00	252.24	253.55	26,865	45.9%
1 Oct 2026	252.97	253.41	241.00	245.55	246.19	12,538	63.4%
30 Sep 2026	249.00	253.40	246.45	249.00	249.50	5,949	56.6%
29 Sep 2026	261.85	262.00	243.45	245.20	249.49	17,259	64.7%
28 Sep 2026	252.60	257.30	250.00	250.90	253.19	8,970	59.2%
25 Sep 2026	259.60	265.55	251.00	257.45	258.29	19,717	58.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kanpur Plastipack bonus and split history

Ex-date	Event	Price factor	What happened
15 Sep 2021	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
23 Sep 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Nov 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.