Kay Power and Paper share price history

BSE: 530255Paper, Forest & Jute ProductsSmall Cap

Kay Power and Paper Ltd · Face value ₹10 · Listed May 1995

₹10.06₹0.35 (3.60%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹9.71.

28 Oct: open ₹9.16, high ₹10.39, low ₹9.16

52-week range of traded prices to 28 Oct 2026

₹7.61Low, 30 Mar 2026₹16.00High, 30 Oct 2025

Market cap: ₹35 Cr3,694th largest listed
P/E: 31.05
P/B: 0.44
Dividend yield: Nonein the last 12 months
ROE: 1.7%
ROCE: 1.0%
Debt to equity: 0.00
Volume, BSE: 2,630

Kay Power and Paper share price by year, month and day

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

Kay Power and Paper's share price is on record from 2 Jan 2007, when it closed at ₹3.40, to 28 Oct 2026. Its highest close was ₹50.00 on 9 Jul 2024 and its lowest ₹1.10 on 18 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.06	−13.7%	12.31	7.77	12.25	12.77	7.61	39,66,931
2025	11.66	−68.3%	38.36	11.66	37.30	39.75	11.50	44,16,356
2024	36.74	+97.3%	50.00	18.83	18.25	50.18	18.25	58,98,611
2023	18.62	+129.9%	20.22	5.70	7.70	20.61	5.15	27,18,779
2022	8.10	+20.4%	9.41	4.02	7.06	9.88	4.01	20,60,442
2021	6.73	+173.6%	6.73	2.45	2.58	6.73	2.45	10,08,814
2020	2.46	+40.6%	2.58	1.10	1.68	2.58	1.10	41,732
2019	1.75	−55.1%	4.00	1.40	3.85	4.10	1.33	72,179
2018	3.90	−27.5%	6.08	2.68	5.48	6.11	2.68	2,91,009
2017	5.38	+65.5%	7.93	3.31	3.31	7.93	3.31	10,80,743
2016	3.25	−20.3%	4.83	2.84	4.16	4.83	2.84	4,99,464
2015	4.08	−67.9%	12.90	2.86	12.99	13.05	2.64	73,27,956
2014	12.70	−23.8%	23.20	11.17	16.50	24.20	10.25	1,09,02,009
2013	16.66	+125.1%	16.66	6.69	7.04	17.35	6.40	53,28,506
2012	7.40	−33.6%	14.45	4.91	10.60	15.25	4.73	37,64,153
2011	11.15	−42.8%	20.20	9.27	19.45	21.00	9.06	92,74,915
2010	19.50	+65.8%	29.05	12.15	11.21	30.00	11.21	9,24,69,234
2009	11.76	+49.2%	11.88	5.01	7.56	12.39	4.91	5,54,27,454
2008	7.88	−48.9%	17.95	6.35	16.10	18.75	5.55	1,28,25,734
2007	15.43	–	15.43	3.40	3.40	15.43	3.40	68,75,918

₹ 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. The 2020 close is its last trade, on 1 Dec 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.06	−0.2%	9.70	11.49	9.16	2,40,681
Sep 2026	10.08	−1.4%	10.49	10.85	9.05	2,40,795
Aug 2026	10.22	+14.3%	9.12	11.33	8.05	6,26,503
Jul 2026	8.94	−0.8%	9.78	11.59	7.61	3,36,357
Jun 2026	9.01	−14.4%	10.99	11.15	8.70	1,48,618
May 2026	10.53	−11.4%	12.00	12.55	10.03	58,833
Apr 2026	11.89	+53.0%	8.43	12.77	7.61	5,86,027
Mar 2026	7.77	−25.6%	10.89	10.89	7.61	8,00,525
Feb 2026	10.44	+3.0%	10.69	12.20	8.07	6,73,756
Jan 2026	10.14	−13.0%	12.25	12.25	9.80	2,54,836
Dec 2025	11.66	−8.3%	12.51	14.50	11.50	2,16,042
Nov 2025	12.72	−11.8%	14.42	15.40	12.11	3,84,847
Oct 2025	14.42	+6.5%	13.50	16.58	13.03	8,62,210
Sep 2025	13.54	−10.4%	14.36	16.00	12.51	2,77,356
Aug 2025	15.11	+0.9%	14.61	16.97	12.90	1,90,194
Jul 2025	14.97	−9.9%	16.29	16.61	12.60	2,09,353
Jun 2025	16.62	+19.7%	14.50	18.17	14.50	2,64,002
May 2025	13.88	−9.1%	14.97	14.97	12.99	1,03,398
Apr 2025	15.27	−27.9%	24.80	24.80	11.80	11,94,281
Mar 2025	21.19	−20.8%	25.20	28.00	19.00	3,44,208
Feb 2025	26.76	−14.6%	30.75	33.79	25.35	1,21,193
Jan 2025	31.35	−14.7%	37.30	39.75	29.24	2,49,272
Dec 2024	36.74	−5.8%	38.22	42.79	33.20	2,30,796
Nov 2024	39.00	+2.6%	39.84	43.99	31.87	2,46,102
Oct 2024	38.00	−8.3%	41.45	41.47	35.28	1,84,430
Sep 2024	41.43	−2.3%	40.60	47.50	38.65	5,17,810
Aug 2024	42.40	−0.5%	41.78	47.89	38.56	2,44,443
Jul 2024	42.63	+7.7%	40.38	50.18	40.30	5,31,228
Jun 2024	39.59	−1.8%	42.30	43.54	36.50	4,30,624
May 2024	40.32	+5.1%	39.00	44.10	35.72	4,48,312
Apr 2024	38.37	−15.6%	46.35	46.35	35.00	5,04,850
Mar 2024	45.45	+9.6%	42.28	48.53	42.15	9,38,377
Feb 2024	41.46	+51.1%	27.98	41.46	27.98	8,24,988
Jan 2024	27.44	+47.4%	18.25	27.49	18.25	7,96,651
Dec 2023	18.62	+32.8%	14.72	20.61	14.72	8,75,245
Nov 2023	14.02	+64.9%	9.00	16.34	7.51	7,99,637
Oct 2023	8.50	+19.4%	7.20	8.69	6.50	2,36,819
Sep 2023	7.12	−1.1%	8.40	9.40	6.81	1,43,794
Aug 2023	7.20	+14.3%	6.20	7.20	5.15	1,79,558
Jul 2023	6.30	−9.9%	6.99	7.80	6.00	55,854
Jun 2023	6.99	−4.2%	7.29	7.99	6.36	88,509
May 2023	7.30	+4.3%	6.90	8.00	6.32	58,915
Apr 2023	7.00	−16.2%	7.52	8.43	6.53	26,904
Mar 2023	8.35	+15.2%	7.00	8.59	6.37	29,062
Feb 2023	7.25	−5.6%	7.30	8.15	6.62	58,698
Jan 2023	7.68	−5.2%	7.70	8.80	7.15	1,65,784
Dec 2022	8.10	+4.4%	7.95	8.80	7.38	2,36,015
Nov 2022	7.76	−1.4%	7.90	8.79	7.33	2,31,438
Oct 2022	7.87	0.0%	7.87	9.50	7.25	2,14,377
Sep 2022	7.87	−3.7%	8.57	9.70	6.60	3,06,031
Aug 2022	8.17	+63.1%	5.26	8.17	4.81	1,13,847
Jul 2022	5.01	+19.6%	4.01	6.11	4.01	18,043
Jun 2022	4.19	−7.3%	4.52	6.82	4.19	53,668
May 2022	4.52	−24.7%	5.80	5.80	4.43	15,685
Apr 2022	6.00	+8.9%	5.78	7.23	5.21	1,45,109
Mar 2022	5.51	+0.7%	5.47	6.80	5.20	1,65,370
Feb 2022	5.47	−18.4%	6.99	7.35	4.76	2,29,165
Jan 2022	6.70	−0.4%	7.06	9.88	5.91	3,31,694
Dec 2021	6.73	+103.9%	3.40	6.73	3.14	4,32,972
Nov 2021	3.30	+2.2%	3.25	3.89	3.06	90,270
Oct 2021	3.23	−3.0%	3.49	3.78	2.79	84,776
Sep 2021	3.33	−3.2%	3.43	3.67	2.75	1,13,615
Aug 2021	3.44	+0.9%	3.58	4.87	2.95	1,60,092
Jul 2021	3.41	+26.8%	2.56	3.41	2.45	40,652
Jun 2021	2.69	−9.4%	2.83	2.83	2.69	5,890
May 2021	2.97	−1.0%	3.00	3.12	2.97	9,975
Apr 2021	3.00	+9.5%	2.61	3.04	2.48	22,009
Jan 2021	2.74	+11.4%	2.58	2.78	2.56	48,563
Dec 2020	2.46	−4.7%	2.46	2.46	2.46	3,000
Nov 2020	2.58	+7.9%	2.28	2.58	2.28	2,282
Aug 2020	2.39	+21.9%	2.05	2.39	2.00	3,151
Jul 2020	1.96	+63.3%	1.20	1.96	1.20	3,620
Jun 2020	1.20	+9.1%	1.15	1.20	1.10	6,666
May 2020	1.10	−9.1%	1.15	1.15	1.10	1,100
Apr 2020	1.21	−4.7%	1.27	1.27	1.21	4,814
Feb 2020	1.27	−20.1%	1.52	1.59	1.27	6,025
Jan 2020	1.59	−9.1%	1.68	2.01	1.59	11,074
Dec 2019	1.75	−0.6%	1.84	1.93	1.75	1,213
Nov 2019	1.76	−8.8%	1.85	1.85	1.76	4,400
Oct 2019	1.93	−0.5%	2.03	2.03	1.93	652
Sep 2019	1.94	+35.7%	1.40	1.94	1.33	6,516
Aug 2019	1.43	−41.9%	2.46	2.46	1.42	13,222
Jul 2019	2.46	−13.7%	2.85	2.85	2.46	3,966
Jun 2019	2.85	0.0%	2.98	3.00	2.85	541
May 2019	2.85	+4.0%	2.87	3.00	2.73	3,176
Apr 2019	2.74	−6.5%	2.79	2.81	2.53	12,509
Mar 2019	2.93	−13.8%	3.23	3.40	2.93	19,778
Feb 2019	3.40	−10.3%	3.61	3.61	3.40	196
Jan 2019	3.79	−2.8%	3.85	4.10	3.79	6,010
Dec 2018	3.90	+8.3%	3.60	3.90	3.42	20,821
Nov 2018	3.60	+28.1%	2.68	3.80	2.68	23,254
Oct 2018	2.81	−18.1%	3.45	3.60	2.81	9,122
Sep 2018	3.43	−9.0%	3.59	3.59	3.42	6,001
Aug 2018	3.77	−15.8%	4.40	4.56	3.54	51,818
Jul 2018	4.48	−5.7%	4.66	4.66	4.48	2,800
Jun 2018	4.75	+1.9%	4.75	4.93	4.75	4,335
May 2018	4.66	−15.1%	5.49	5.49	4.41	14,555
Apr 2018	5.49	+12.0%	4.90	5.55	4.81	23,537
Mar 2018	4.90	−5.4%	5.08	5.10	4.90	3,566
Feb 2018	5.18	−10.7%	5.80	5.80	5.18	37,378
Jan 2018	5.80	+7.8%	5.48	6.11	5.48	93,822
Dec 2017	5.38	−8.8%	5.80	5.80	5.00	19,389
Nov 2017	5.90	−0.5%	6.04	6.32	5.72	32,393
Oct 2017	5.93	+10.0%	5.39	5.94	5.09	56,241
Sep 2017	5.39	−4.9%	5.57	5.67	5.06	25,919
Aug 2017	5.67	−26.8%	7.60	7.60	5.67	68,641
Jul 2017	7.75	+22.2%	6.46	7.93	6.46	2,36,899
Jun 2017	6.34	+22.4%	5.28	6.68	5.28	1,53,757
May 2017	5.18	+5.7%	4.99	5.99	4.89	2,00,792
Apr 2017	4.90	+25.3%	3.84	4.90	3.71	62,558
Mar 2017	3.91	−2.0%	3.92	4.22	3.75	73,865
Feb 2017	3.99	+2.3%	3.97	4.22	3.83	69,350
Jan 2017	3.90	+20.0%	3.31	3.90	3.31	80,939
Dec 2016	3.25	−17.1%	3.85	3.85	2.95	1,40,178
Nov 2016	3.92	−9.3%	4.40	4.83	3.92	55,104
Oct 2016	4.32	+20.0%	3.60	4.32	3.51	48,937
Sep 2016	3.60	+5.9%	3.40	3.65	3.24	19,943
Aug 2016	3.40	−14.4%	4.04	4.20	3.39	36,513
Jul 2016	3.97	+14.7%	3.40	3.97	3.31	44,369
Jun 2016	3.46	+18.1%	2.88	3.52	2.88	38,534
May 2016	2.93	+1.4%	2.94	3.10	2.84	9,196
Apr 2016	2.89	−8.3%	3.09	3.15	2.89	7,821
Mar 2016	3.15	−10.5%	3.52	3.59	3.15	3,425
Feb 2016	3.52	−12.9%	3.96	3.96	3.52	14,910
Jan 2016	4.04	−1.0%	4.16	4.70	4.04	80,534
Dec 2015	4.08	+9.7%	3.65	4.10	3.51	60,116
Nov 2015	3.72	+10.7%	3.36	4.03	3.36	60,635
Oct 2015	3.36	+8.4%	3.22	3.36	2.64	1,61,141
Sep 2015	3.10	−9.4%	3.55	3.58	2.74	82,102
Aug 2015	3.42	−14.5%	4.00	4.80	3.24	1,42,532
Jul 2015	4.00	−17.2%	4.85	5.40	3.60	6,37,902
Jun 2015	4.83	−11.4%	5.12	5.60	4.11	24,90,253
May 2015	5.45	−12.8%	6.30	7.34	4.91	11,19,389
Apr 2015	6.25	+22.5%	5.09	6.54	5.06	10,64,586
Mar 2015	5.10	−49.8%	10.35	10.35	4.56	10,53,284
Feb 2015	10.16	−9.1%	11.60	12.39	8.32	3,04,773
Jan 2015	11.18	−12.0%	12.99	13.05	10.45	1,51,243
Dec 2014	12.70	−17.8%	13.25	16.85	10.50	4,90,612
Nov 2014	15.45	−3.4%	17.60	17.60	14.30	5,73,913
Oct 2014	16.00	−1.8%	16.30	18.75	13.60	5,03,807
Sep 2014	16.30	−12.1%	19.30	24.20	16.25	9,48,586
Aug 2014	18.55	−4.8%	19.75	21.45	15.05	20,89,287
Jul 2014	19.49	+62.1%	12.00	20.18	10.25	47,48,395
Jun 2014	12.02	−5.0%	12.99	13.53	11.60	1,71,835
May 2014	12.65	−16.5%	14.45	14.95	12.65	66,944
Apr 2014	15.15	−8.2%	16.00	16.00	14.20	11,859
Mar 2014	16.50	−6.9%	17.00	18.00	15.55	66,812
Feb 2014	17.72	+18.1%	15.00	20.34	11.70	11,14,234
Jan 2014	15.00	−10.0%	16.50	17.45	13.85	1,15,725
Dec 2013	16.66	+12.6%	14.16	16.89	12.01	3,65,107
Nov 2013	14.80	−8.5%	15.50	17.35	14.00	3,74,155
Oct 2013	16.17	+18.0%	13.80	17.00	13.22	7,63,891
Sep 2013	13.70	+8.6%	12.30	15.00	12.23	3,86,776
Aug 2013	12.62	−7.2%	12.85	13.94	11.91	2,08,072
Jul 2013	13.60	+5.4%	13.10	14.87	12.55	1,35,216
Jun 2013	12.90	−14.9%	15.45	15.50	12.10	80,005
May 2013	15.15	−5.4%	15.95	16.10	14.50	1,73,322
Apr 2013	16.02	+7.7%	15.23	16.45	12.82	6,38,230
Mar 2013	14.87	+29.5%	11.86	14.91	10.30	9,44,722
Feb 2013	11.48	+19.6%	10.00	11.78	8.84	6,25,432
Jan 2013	9.60	+29.7%	7.04	10.95	6.40	6,33,578
Dec 2012	7.40	+33.6%	5.54	8.01	5.03	4,16,814
Nov 2012	5.54	+6.9%	5.42	5.79	4.73	19,021
Oct 2012	5.18	−9.9%	5.95	6.35	4.96	69,369
Sep 2012	5.75	+2.5%	5.94	7.00	4.90	1,55,390
Aug 2012	5.61	−5.6%	5.76	7.00	5.10	36,025
Jul 2012	5.94	−12.3%	6.81	8.20	5.87	21,719
Jun 2012	6.77	+2.6%	6.20	7.73	6.10	49,002
May 2012	6.60	−7.0%	7.43	8.05	6.57	46,045
Apr 2012	7.10	−0.1%	7.40	8.09	6.85	60,237
Mar 2012	7.11	−23.0%	9.59	10.95	6.63	8,30,331
Feb 2012	9.23	−31.0%	13.02	15.25	8.91	11,72,391
Jan 2012	13.38	+20.0%	10.60	15.00	9.00	8,87,809
Dec 2011	11.15	+7.6%	10.72	11.85	9.63	1,38,831
Nov 2011	10.36	−4.0%	11.10	11.10	9.06	1,76,842
Oct 2011	10.79	−7.8%	12.14	12.14	10.51	3,15,958
Sep 2011	11.70	−27.2%	16.45	16.45	11.60	4,86,144
Aug 2011	16.08	+13.2%	14.01	17.02	12.02	3,20,209
Jul 2011	14.20	−2.7%	14.60	15.59	13.64	1,97,970
Jun 2011	14.60	−5.2%	15.50	21.00	14.50	20,17,394
May 2011	15.40	+6.4%	14.13	15.44	13.37	3,09,332
Apr 2011	14.47	−0.1%	14.01	17.00	13.91	6,15,799
Mar 2011	14.48	+0.2%	14.60	15.35	13.00	8,13,701
Feb 2011	14.45	−19.0%	18.00	18.40	13.85	21,57,282
Jan 2011	17.85	−8.5%	19.45	20.10	17.35	17,25,453
Dec 2010	19.50	−21.1%	24.55	26.00	18.80	21,53,699
Nov 2010	24.70	+5.8%	23.75	28.35	20.80	83,26,750
Oct 2010	23.35	+30.4%	17.85	30.00	17.00	1,25,86,046
Sep 2010	17.90	−13.9%	20.50	20.80	17.00	56,11,014
Aug 2010	20.80	+2.5%	20.35	23.10	18.45	25,74,289
Jul 2010	20.30	+28.8%	15.75	22.50	15.55	87,79,707
Jun 2010	15.76	+7.2%	14.90	18.79	14.10	85,10,320
May 2010	14.70	−9.1%	16.50	16.95	13.50	35,89,166
Apr 2010	16.17	+14.7%	13.50	19.54	13.50	74,17,578
Mar 2010	14.10	−16.0%	16.75	18.70	13.35	1,35,48,575
Feb 2010	16.79	+14.3%	14.99	19.60	13.98	1,15,56,287
Jan 2010	14.69	+24.9%	11.21	17.14	11.21	78,15,803
Dec 2009	11.76	+30.1%	9.40	12.39	8.36	38,06,183
Nov 2009	9.04	+49.7%	6.01	9.50	5.50	1,80,04,458
Oct 2009	6.04	−16.7%	7.15	7.85	6.00	55,88,663
Sep 2009	7.25	+4.3%	6.87	8.45	6.50	32,20,273
Aug 2009	6.95	+9.8%	7.50	8.50	6.00	1,15,09,287
Jul 2009	6.33	+0.3%	6.13	7.09	5.45	32,93,481
Jun 2009	6.31	−20.6%	8.00	8.05	6.01	15,54,845
May 2009	7.95	+23.8%	6.30	8.49	5.50	18,52,000
Apr 2009	6.42	+9.9%	5.90	7.38	5.39	4,87,103
Mar 2009	5.84	−1.5%	5.90	7.05	4.91	15,10,469
Feb 2009	5.93	+2.4%	5.80	7.90	5.33	21,25,528
Jan 2009	5.79	−26.5%	7.56	8.10	5.77	24,75,164
Dec 2008	7.88	−9.8%	8.99	9.38	6.91	12,67,068
Nov 2008	8.74	+3.4%	8.77	8.95	7.08	5,82,919
Oct 2008	8.45	−8.7%	9.64	9.90	7.18	4,86,747
Sep 2008	9.26	+13.3%	8.45	11.15	8.45	19,50,405
Aug 2008	8.17	−17.9%	10.00	11.10	8.00	12,93,581
Jul 2008	9.95	+53.8%	6.50	11.40	6.00	15,54,544
Jun 2008	6.47	−9.1%	6.82	9.00	5.55	1,77,790
May 2008	7.12	−8.0%	8.50	9.20	6.85	1,86,288
Apr 2008	7.74	+15.5%	7.15	8.40	6.75	5,13,894
Mar 2008	6.70	−32.3%	10.30	10.50	6.35	14,69,321
Feb 2008	9.90	−35.5%	14.60	15.15	9.10	9,14,705
Jan 2008	15.35	−0.5%	16.10	18.75	13.05	24,28,472
Dec 2007	15.43	+118.6%	7.41	15.43	7.12	38,85,790
Nov 2007	7.06	−8.0%	8.05	8.70	6.30	5,23,040
Oct 2007	7.67	+13.8%	6.70	8.10	5.50	6,30,915
Sep 2007	6.74	+20.1%	5.80	6.96	5.33	4,63,173
Aug 2007	5.61	+0.4%	5.86	6.40	4.81	3,33,701
Jul 2007	5.59	−39.7%	8.81	8.81	5.59	63,839
Jun 2007	9.27	−4.1%	9.95	10.94	9.27	3,122
May 2007	9.67	+9.6%	9.26	9.90	7.68	14,539
Apr 2007	8.82	+4.0%	8.90	9.80	6.77	42,720
Mar 2007	8.48	−3.4%	9.20	10.30	7.45	3,78,896
Feb 2007	8.78	+8.0%	8.10	9.63	7.45	3,07,333
Jan 2007	8.13	–	3.40	8.34	3.40	2,28,850

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	9.16	10.39	9.16	10.06	10.23	2,630
27 Oct 2026	9.88	10.37	9.61	9.71	9.74	4,106
26 Oct 2026	9.16	10.31	9.16	9.88	9.67	3,448
23 Oct 2026	10.08	10.31	9.30	9.97	9.73	4,241
22 Oct 2026	10.06	10.23	9.51	9.99	9.86	11,300
21 Oct 2026	11.35	11.35	9.52	9.86	10.13	26,465
19 Oct 2026	11.30	11.49	10.20	10.65	10.99	53,760
16 Oct 2026	10.73	11.19	10.16	11.07	10.94	24,184
15 Oct 2026	10.47	10.92	10.02	10.73	10.52	17,069
14 Oct 2026	10.00	10.70	9.90	10.22	10.12	4,171
13 Oct 2026	10.48	10.48	9.88	10.21	10.17	5,875
12 Oct 2026	10.25	10.60	9.86	10.21	10.35	12,710
9 Oct 2026	10.40	10.54	9.86	10.07	10.07	8,070
8 Oct 2026	10.24	10.74	9.71	10.30	10.29	7,892
7 Oct 2026	10.25	10.25	9.75	10.09	10.09	10,649
6 Oct 2026	10.10	10.29	9.81	9.83	9.99	22,462
5 Oct 2026	9.88	10.30	9.59	10.09	9.97	10,119
1 Oct 2026	9.70	10.05	9.40	9.76	9.51	11,530
30 Sep 2026	10.10	10.25	9.47	10.08	10.21	12,363
29 Sep 2026	9.84	10.30	9.25	10.08	9.86	11,301
28 Sep 2026	9.65	10.00	9.21	9.27	9.39	9,068
25 Sep 2026	9.50	10.48	9.05	9.46	9.69	65,810

Prices in ₹ per share as traded, not adjusted.