Kay Power & Paper Share Price History

Kay Power & Paper

CMP as on16-Aug-22 14:15

₹ 5.05
0.24 4.99%

Open

₹ 5.05

Turnover (lac)

Prev. Close

₹ 4.81

Day's Vol (shares)

₹ 100

Day's Range

₹ 5.05
₹ 5.05

Kay Power & Paper Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
12-Aug-2022 4.81 4.81 4.81 4.81 1 0 323 0 0
11-Aug-2022 5 5 5 5 1 0 25 0 0
10-Aug-2022 5.26 5.26 5.26 5.26 6 0 608 0 0
08-Aug-2022 5.25 5.26 5.25 5.26 13 0.03 5,104 0.01 0.01
05-Aug-2022 5.09 5.09 5.09 5.09 2 0 260 0 0
04-Aug-2022 5.10 5.10 5 5.10 5 0 669 0.10 0
03-Aug-2022 5.30 5.30 5.10 5.10 6 0 112 0.20 -0.20
02-Aug-2022 4.91 5.25 4.91 5.25 5 0 582 0.34 0.34
01-Aug-2022 5.26 5.26 5 5 7 0.01 1,510 0.26 -0.30
29-Jul-2022 5.20 5.20 5.01 5.01 2 0 54 0.19 -0.20
27-Jul-2022 5.30 5.30 5.25 5.26 7 0.01 2,502 0.05 -0
26-Jul-2022 5.49 5.50 5.49 5.50 10 0.01 1,023 0.01 0.01
25-Jul-2022 5.33 5.49 5.33 5.49 3 0 17 0.16 0.16
22-Jul-2022 5.49 5.49 5.49 5.49 3 0 160 0 0
21-Jul-2022 5.41 5.41 5.23 5.23 8 0.01 1,145 0.18 -0.20
20-Jul-2022 5.50 5.50 5.47 5.50 10 0.01 1,978 0.03 0
19-Jul-2022 6.11 6.11 5.75 5.75 5 0.01 1,005 0.36 -0.40
18-Jul-2022 5.90 5.90 5.90 5.90 5 0 385 0 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open ZERO Brokerage Demat Account
Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity