Kiran Print-Pack share price history

BSE: 531413Printing & PublicationSmall Cap

Kiran Print-Pack Ltd. · Face value ₹10 · Listed Feb 1996

₹21.76₹1.14 (4.98%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹22.90.

29 Oct: open ₹22.79, high ₹22.79, low ₹21.76

52-week range of traded prices to 29 Oct 2026

₹20.48Low, 19 Oct 2026₹30.98High, 27 Jan 2026

Under BSE's graded surveillance, stage II, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,421st largest listed
P/E: 88.58
P/B: 3.66
Dividend yield: Nonein the last 12 months
ROE: 4.2%
ROCE: −16.7%
Debt to equity: 0.00
Volume, BSE: 125

Kiran Print-Pack share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Kiran Print-Pack's share price is on record from 3 Jan 2007, when it closed at ₹4.01, to 29 Oct 2026. Its highest close was ₹47.19 on 26 Dec 2024 and its lowest ₹2.60 on 7 Oct 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.76	+1.2%	30.73	21.50	21.50	30.98	20.48	99,107
2025	21.50	−51.6%	46.54	21.00	43.55	48.20	20.75	5,17,232
2024	44.43	+303.9%	47.19	8.87	11.00	48.13	8.66	12,52,069
2023	11.00	+168.9%	12.92	3.81	4.10	13.56	3.80	2,73,458
2022	4.09	−16.2%	9.49	3.90	4.88	9.49	3.90	2,52,803
2021	4.88	+49.7%	9.40	2.60	3.42	9.50	2.60	1,23,489
2020	3.26	−16.4%	4.64	3.04	3.71	4.64	3.04	6,000
2019	3.90	+4.3%	4.11	3.72	3.92	4.31	3.72	1,147
2018	3.74	+1.6%	5.10	3.66	3.86	5.10	3.66	5,715
2017	3.68	+9.5%	3.83	2.93	3.52	3.83	2.93	35,040
2016	3.36	−20.2%	4.42	3.13	4.42	4.42	2.98	47,011
2015	4.21	−12.5%	4.77	3.69	4.57	4.77	3.69	1,768
2014	4.81	−42.1%	9.91	4.76	7.90	10.40	4.66	25,941
2013	8.31	−14.7%	9.30	6.95	9.26	9.30	6.77	1,12,462
2012	9.74	+29.0%	15.25	6.33	7.25	15.25	6.33	59,178
2011	7.55	+25.8%	12.48	5.03	5.75	12.60	5.02	1,86,650
2010	6.00	−20.9%	8.52	4.96	7.96	8.66	4.96	87,645
2009	7.59	+71.7%	11.32	4.19	4.64	11.88	4.10	8,47,979
2008	4.42	−53.0%	11.80	4.21	9.85	11.80	4.21	5,89,744
2007	9.40	–	9.40	3.00	4.01	9.50	2.71	2,14,239

₹ 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. 2020 is from its first session, 20 Jan 2020. 2019 is from its first session, 12 Jul 2019. 2018 is from its first session, 24 Jan 2018. The close is the year's last trade for 2016 (1 Dec 2016) and 2013 (19 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.76	−12.3%	23.56	25.96	20.48	21,904
Sep 2026	24.80	−14.5%	28.00	29.00	24.80	2,100
Aug 2026	29.00	−3.6%	29.00	29.00	29.00	1,021
Jun 2026	30.08	+5.0%	30.08	30.08	30.08	9
May 2026	28.65	+10.2%	27.30	28.65	27.30	2,510
Apr 2026	26.00	+1.2%	24.45	26.25	24.00	8,281
Mar 2026	25.70	−8.2%	27.99	27.99	25.70	1,050
Feb 2026	27.99	−8.9%	29.25	29.25	26.60	714
Jan 2026	30.73	+42.9%	21.50	30.98	20.90	61,518
Dec 2025	21.50	−16.3%	25.70	25.70	20.75	26,047
Nov 2025	25.70	−5.0%	28.00	28.00	24.71	794
Oct 2025	27.05	+6.9%	26.50	28.00	24.18	2,266
Sep 2025	25.30	+0.4%	24.50	26.46	21.85	8,344
Aug 2025	25.20	−21.9%	30.65	30.65	23.16	9,491
Jul 2025	32.26	−12.6%	36.90	36.90	32.26	2,327
Jun 2025	36.90	+9.8%	35.25	38.25	33.55	11,775
May 2025	33.60	−10.5%	37.50	37.55	31.00	21,765
Apr 2025	37.55	+15.5%	32.00	41.77	31.57	34,783
Mar 2025	32.52	−1.5%	32.34	33.10	30.59	38,671
Feb 2025	33.00	−7.7%	37.52	39.70	29.84	16,960
Jan 2025	35.74	−19.6%	43.55	48.20	32.35	3,44,009
Dec 2024	44.43	+34.2%	33.77	48.13	33.77	1,31,013
Nov 2024	33.11	+59.5%	21.79	33.11	20.67	1,88,713
Oct 2024	20.76	+65.6%	13.00	20.76	11.33	1,90,696
Sep 2024	12.54	−30.7%	18.74	18.99	12.54	62,702
Aug 2024	18.09	−3.8%	19.00	19.78	16.81	46,092
Jul 2024	18.80	+1.6%	18.90	19.94	15.34	74,845
Jun 2024	18.50	+61.4%	11.99	19.40	10.30	1,84,777
May 2024	11.46	+1.4%	11.72	12.73	10.72	39,640
Apr 2024	11.30	+27.4%	9.05	13.27	8.66	77,465
Mar 2024	8.87	−21.9%	11.77	11.77	8.80	34,788
Feb 2024	11.35	−8.7%	12.43	16.37	11.16	1,75,839
Jan 2024	12.43	+13.0%	11.00	13.94	11.00	45,499
Dec 2023	11.00	+3.5%	11.16	13.56	10.35	1,09,653
Nov 2023	10.63	+18.4%	8.98	10.63	8.55	12,141
Oct 2023	8.98	+0.8%	8.90	8.98	8.56	1,022
Sep 2023	8.91	+15.0%	7.75	9.10	7.33	9,156
Aug 2023	7.75	−0.3%	7.61	8.37	7.60	9,056
Jul 2023	7.77	−23.5%	10.00	10.00	7.77	7,024
Jun 2023	10.16	+36.0%	7.82	10.16	6.75	63,305
May 2023	7.47	+46.2%	5.11	7.47	4.86	20,574
Apr 2023	5.11	−11.6%	6.06	6.06	5.11	9,061
Mar 2023	5.78	−30.0%	7.85	7.85	5.24	3,468
Feb 2023	8.26	+78.4%	4.86	9.54	4.86	27,159
Jan 2023	4.63	+13.2%	4.10	4.63	3.80	1,839
Dec 2022	4.09	−9.1%	4.28	4.28	3.90	4,180
Nov 2022	4.50	+4.4%	4.31	4.56	4.31	2,514
Oct 2022	4.31	−5.3%	4.55	4.55	4.12	1,186
Sep 2022	4.55	+5.8%	4.30	5.20	4.30	4,603
Aug 2022	4.30	−17.6%	5.22	5.22	4.26	5,025
Jul 2022	5.22	−15.1%	6.45	7.10	4.97	4,095
Jun 2022	6.15	+2.0%	6.32	8.00	5.60	19,506
May 2022	6.03	−14.2%	6.70	6.70	5.40	34,090
Apr 2022	7.03	−25.9%	9.02	9.40	6.70	11,432
Mar 2022	9.49	+66.8%	5.69	9.49	5.65	59,638
Feb 2022	5.69	−18.4%	7.15	7.70	5.60	28,446
Jan 2022	6.97	+42.8%	4.88	7.71	4.19	78,088
Dec 2021	4.88	−34.5%	7.82	9.50	4.88	46,822
Nov 2021	7.45	+79.5%	4.35	7.45	4.35	41,101
Oct 2021	4.15	+38.3%	2.85	4.15	2.60	23,355
Sep 2021	3.00	−26.3%	4.27	4.27	3.00	293
Aug 2021	4.07	−0.2%	4.08	4.08	4.07	1,026
Jul 2021	4.08	+45.2%	2.95	4.09	2.67	3,155
Jun 2021	2.81	−9.1%	2.94	3.41	2.67	5,628
May 2021	3.09	−9.9%	3.60	3.78	3.09	618
Apr 2021	3.43	−9.7%	3.80	3.98	3.43	366
Mar 2021	3.80	−7.8%	4.12	4.12	3.73	243
Feb 2021	4.12	+4.6%	4.12	4.12	4.12	200
Jan 2021	3.94	+20.9%	3.42	3.94	3.42	682
Dec 2020	3.26	−14.2%	3.61	3.61	3.26	285
Oct 2020	3.80	+5.0%	3.80	3.80	3.80	800
Sep 2020	3.62	+0.3%	3.43	3.62	3.43	252
Aug 2020	3.61	−22.2%	4.41	4.41	3.61	1,528
Jul 2020	4.64	+10.2%	4.42	4.64	4.42	400
Jun 2020	4.21	+14.7%	3.85	4.24	3.82	1,585
May 2020	3.67	+9.6%	3.19	3.67	3.04	854
Mar 2020	3.35	−4.8%	3.35	3.35	3.35	46
Feb 2020	3.52	−9.5%	3.70	3.70	3.52	200
Jan 2020	3.89	−0.3%	3.71	3.89	3.71	50
Dec 2019	3.90	−5.1%	4.11	4.31	3.72	563
Nov 2019	4.11	+4.8%	3.92	4.11	3.92	142
Oct 2019	3.92	+4.5%	3.75	3.93	3.74	306
Sep 2019	3.75	0.0%	3.75	3.75	3.75	1
Jul 2019	3.75	+0.3%	3.92	3.92	3.73	135
Dec 2018	3.74	−22.1%	4.56	4.56	3.74	710
Aug 2018	4.80	+4.6%	4.80	4.80	4.80	5
Jul 2018	4.59	+4.8%	4.59	4.59	4.59	125
Jun 2018	4.38	−9.7%	4.61	4.61	4.38	290
May 2018	4.85	−4.9%	4.85	4.85	4.85	1,000
Apr 2018	5.10	+4.9%	5.10	5.10	5.10	10
Mar 2018	4.86	+15.4%	4.42	4.87	4.42	2,100
Feb 2018	4.21	+9.4%	4.04	4.43	3.66	1,175
Jan 2018	3.85	+4.6%	3.86	4.05	3.85	300
Dec 2017	3.68	+14.3%	3.38	3.71	3.38	8,977
Nov 2017	3.22	+4.5%	2.93	3.22	2.93	2,100
Oct 2017	3.08	−5.2%	3.09	3.09	2.94	300
Sep 2017	3.25	+4.5%	3.26	3.59	3.25	1,948
Aug 2017	3.11	−5.8%	3.14	3.45	3.11	4,557
Jul 2017	3.30	−3.8%	3.26	3.30	3.26	1,050
Jun 2017	3.43	−5.2%	3.44	3.61	3.43	231
May 2017	3.62	+4.9%	3.62	3.62	3.62	21
Apr 2017	3.45	−5.2%	3.46	3.46	3.29	1,800
Mar 2017	3.64	+4.0%	3.33	3.83	3.32	3,383
Feb 2017	3.50	−0.3%	3.34	3.50	3.34	424
Jan 2017	3.51	+4.5%	3.52	3.52	3.35	10,249
Dec 2016	3.36	−4.8%	3.36	3.36	3.36	1,700
Nov 2016	3.53	−13.9%	3.90	3.90	3.53	3,314
Oct 2016	4.10	+4.9%	3.74	4.10	3.73	16,199
Sep 2016	3.91	+20.3%	3.41	3.92	3.41	17,402
Aug 2016	3.25	+3.8%	3.13	3.28	2.98	2,514
Jul 2016	3.13	−9.5%	3.29	3.29	3.13	600
Jun 2016	3.46	−0.3%	3.30	3.46	3.30	503
May 2016	3.47	−4.9%	3.47	3.47	3.47	25
Apr 2016	3.65	−4.9%	3.65	3.65	3.65	2,367
Mar 2016	3.84	+1.1%	3.85	3.85	3.66	1,400
Feb 2016	3.80	−5.0%	3.80	3.80	3.80	100
Jan 2016	4.00	−5.0%	4.42	4.42	4.00	887
Dec 2015	4.21	+13.8%	3.69	4.21	3.69	171
Oct 2015	3.70	−0.5%	3.70	3.70	3.70	5
Sep 2015	3.72	−4.9%	3.72	3.72	3.72	31
Aug 2015	3.91	0.0%	3.91	3.91	3.91	500
Jul 2015	3.91	−9.5%	4.11	4.11	3.91	210
Apr 2015	4.32	−5.1%	4.33	4.33	4.12	320
Mar 2015	4.55	0.0%	4.77	4.77	4.55	101
Feb 2015	4.55	+4.6%	4.14	4.55	4.13	326
Jan 2015	4.35	−9.6%	4.57	4.57	4.35	104
Dec 2014	4.81	−22.4%	5.89	5.89	4.81	1,162
Nov 2014	6.20	−0.2%	6.52	6.52	6.20	446
Oct 2014	6.21	−0.2%	6.53	6.53	6.21	3
Sep 2014	6.22	+3.7%	5.70	6.22	4.66	11,802
Aug 2014	6.00	+1.7%	6.00	6.00	6.00	20
Jul 2014	5.90	−22.4%	7.22	7.22	5.90	1,110
Jun 2014	7.60	+51.7%	4.76	7.63	4.76	5,917
May 2014	5.01	−14.1%	5.83	5.83	5.01	1,308
Apr 2014	5.83	−24.0%	7.29	7.29	5.82	1,726
Mar 2014	7.67	−14.3%	8.51	8.93	7.67	600
Feb 2014	8.95	+19.2%	7.88	10.40	7.88	1,737
Jan 2014	7.51	−9.6%	7.90	7.90	7.51	110
Nov 2013	8.31	+4.5%	8.31	8.31	8.31	1
Jul 2013	7.95	+4.9%	7.95	7.95	7.95	1,000
Jun 2013	7.58	−14.1%	8.38	8.38	7.58	211
May 2013	8.82	−5.2%	8.84	9.28	8.82	115
Apr 2013	9.30	+27.4%	7.66	9.30	6.96	1,746
Mar 2013	7.30	−6.6%	8.00	8.75	7.00	23,618
Feb 2013	7.82	+2.5%	7.30	7.87	6.77	69,745
Jan 2013	7.63	−21.7%	9.26	9.26	7.00	16,026
Dec 2012	9.74	−20.8%	11.69	11.69	8.83	4,794
Nov 2012	12.30	+7.9%	10.84	12.30	10.84	22
Oct 2012	11.40	+24.5%	9.61	11.40	9.13	4,280
Sep 2012	9.16	−2.9%	9.90	10.85	7.61	3,814
Aug 2012	9.43	+42.0%	6.97	9.92	6.71	11,248
Jul 2012	6.64	−40.9%	10.67	10.67	6.33	6,160
Jun 2012	11.23	−8.0%	12.80	15.25	11.23	15,384
May 2012	12.20	+19.6%	9.70	12.20	9.06	2,517
Apr 2012	10.20	+26.9%	8.44	10.20	8.05	1,850
Mar 2012	8.04	+4.4%	7.38	9.36	7.02	4,909
Feb 2012	7.70	+17.6%	6.87	8.52	6.87	2,237
Jan 2012	6.55	−13.2%	7.25	7.58	6.55	1,963
Dec 2011	7.55	−11.8%	8.15	8.15	7.37	2,359
Nov 2011	8.56	+4.4%	7.83	9.49	7.83	5,272
Oct 2011	8.20	−21.3%	10.94	10.94	8.15	1,476
Sep 2011	10.42	+15.4%	9.48	10.42	9.46	1,011
Aug 2011	9.03	−17.5%	10.95	10.95	8.60	3,031
Jul 2011	10.95	−0.5%	11.50	11.98	10.39	6,886
Jun 2011	11.00	+20.0%	8.75	12.60	8.50	16,831
May 2011	9.17	−16.6%	11.55	11.55	8.06	11,569
Apr 2011	11.00	+56.9%	6.75	11.92	6.75	1,00,914
Mar 2011	7.01	+13.6%	6.47	8.48	6.47	32,830
Feb 2011	6.17	+6.2%	6.10	6.50	5.48	3,752
Jan 2011	5.81	−3.2%	5.75	5.81	5.02	719
Dec 2010	6.00	−17.8%	6.94	6.94	6.00	1,096
Nov 2010	7.30	−5.2%	8.08	8.48	7.30	3,604
Oct 2010	7.70	−3.5%	7.99	8.66	6.88	4,275
Sep 2010	7.98	+18.6%	6.40	8.00	6.40	13,378
Aug 2010	6.73	+6.8%	5.99	7.84	5.99	11,952
Jul 2010	6.30	+25.7%	5.26	6.30	4.96	4,081
Jun 2010	5.01	−12.1%	5.98	6.58	5.01	3,009
May 2010	5.70	−24.9%	7.22	7.22	5.16	6,650
Apr 2010	7.59	+25.9%	6.00	8.00	6.00	13,213
Mar 2010	6.03	+6.2%	5.70	6.05	5.00	5,854
Feb 2010	5.68	−25.4%	7.23	7.23	5.68	6,808
Jan 2010	7.61	+0.3%	7.96	8.25	6.61	13,725
Dec 2009	7.59	+11.5%	7.35	7.80	7.00	13,625
Nov 2009	6.81	−14.9%	7.62	8.40	6.81	79,625
Oct 2009	8.00	+5.7%	7.94	10.02	6.19	11,392
Sep 2009	7.57	+6.9%	7.78	8.34	6.50	56,653
Aug 2009	7.08	+38.8%	4.57	7.08	4.10	2,20,389
Jul 2009	5.10	+1.4%	4.80	5.54	4.63	18,049
Jun 2009	5.03	−39.8%	8.30	8.75	5.03	31,800
May 2009	8.35	−16.5%	10.47	11.88	7.96	3,26,547
Apr 2009	10.00	+50.2%	6.99	11.00	6.99	77,488
Mar 2009	6.66	+37.3%	5.09	6.66	4.99	9,103
Feb 2009	4.85	+4.8%	4.86	5.10	4.85	2,708
Jan 2009	4.63	+4.8%	4.64	4.64	4.41	600
Dec 2008	4.42	+5.0%	4.42	4.42	4.42	500
Nov 2008	4.21	−14.1%	4.66	4.66	4.21	1,404
Oct 2008	4.90	−4.9%	4.90	4.90	4.90	200
Sep 2008	5.15	−5.3%	5.17	5.98	5.15	2,080
Aug 2008	5.44	−9.6%	6.30	6.32	5.43	2,314
Jul 2008	6.02	−0.7%	6.00	6.02	5.21	2,861
Jun 2008	6.06	−22.3%	8.19	8.19	6.06	8,700
May 2008	7.80	−12.8%	8.60	9.92	7.80	29,585
Apr 2008	8.95	+36.4%	6.88	9.92	6.88	34,520
Mar 2008	6.56	+1.9%	6.50	6.82	5.99	61,781
Feb 2008	6.44	−18.3%	7.49	7.49	4.76	2,94,700
Jan 2008	7.88	−16.2%	9.85	11.80	7.88	1,51,099
Dec 2007	9.40	+5.9%	8.44	9.50	8.35	55,150
Nov 2007	8.88	+77.2%	4.76	8.88	4.76	12,309
Oct 2007	5.01	−5.5%	5.30	5.30	4.56	27,600
Sep 2007	5.30	+0.8%	5.50	6.04	4.57	29,309
Aug 2007	5.26	+16.9%	4.72	5.26	4.25	14,683
Jul 2007	4.50	+33.9%	3.50	4.51	3.34	25,590
Jun 2007	3.36	−16.0%	3.62	3.99	2.71	5,160
May 2007	4.00	−14.2%	4.21	5.00	3.95	5,862
Apr 2007	4.66	−1.7%	5.19	5.70	3.84	13,977
Mar 2007	4.74	+4.6%	4.31	4.80	4.30	2,288
Feb 2007	4.53	−9.4%	4.80	5.46	4.53	4,996
Jan 2007	5.00	–	4.01	5.36	3.82	17,315

₹ 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
29 Oct 2026	22.79	22.79	21.76	21.76	22.58	125
23 Oct 2026	22.90	22.90	22.90	22.90	22.90	500
19 Oct 2026	21.50	22.62	20.48	22.43	21.21	4,907
15 Oct 2026	21.51	21.55	21.51	21.55	21.51	838
14 Oct 2026	22.64	22.64	22.64	22.64	22.64	4,209
13 Oct 2026	25.96	25.96	23.50	23.83	25.44	10,165
12 Oct 2026	24.73	24.73	24.73	24.73	24.73	162
9 Oct 2026	23.56	24.00	23.56	23.56	23.60	998
24 Sep 2026	24.80	24.80	24.80	24.80	24.80	1,350
23 Sep 2026	26.10	26.10	26.10	26.10	26.10	100
22 Sep 2026	27.25	27.25	27.25	27.25	27.25	200
21 Sep 2026	28.00	29.00	28.00	28.56	28.56	450
31 Aug 2026	29.00	29.00	29.00	29.00	29.00	1
17 Aug 2026	29.00	29.00	29.00	29.00	29.00	100
10 Aug 2026	29.00	29.00	29.00	29.00	29.00	920
15 Jun 2026	30.08	30.08	30.08	30.08	30.08	9
25 May 2026	28.65	28.65	28.65	28.65	28.65	2,509
11 May 2026	27.30	27.30	27.30	27.30	27.30	1
30 Apr 2026	26.00	26.00	26.00	26.00	26.00	11
27 Apr 2026	25.00	26.00	24.95	26.00	25.58	1,850
23 Apr 2026	26.25	26.25	26.25	26.25	26.25	400
22 Apr 2026	25.00	26.25	25.00	26.25	25.99	2,524

Prices in ₹ per share as traded, not adjusted.