Kay Power & Paper Share Price History

Kay Power & Paper

CMP as on18-Jan-22 9:53

₹ 7.30
-0.38 -4.95%

Open

₹ 7.30

Turnover (lac)

Prev. Close

₹ 7.68

Day's Vol (shares)

₹ 1,619

Day's Range

₹ 7.30
₹ 7.30

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 ()
17-Jan-2022 7.68 7.68 7.68 7.68 99 0.09 11,151 0 0
14-Jan-2022 8.08 8.08 8.08 8.08 94 0.09 10,683 0 0
13-Jan-2022 8.50 8.51 8.50 8.50 73 0.06 7,479 0.01 0
12-Jan-2022 9.88 9.88 8.94 8.94 229 0.29 30,328 0.94 -0.90
11-Jan-2022 9.41 9.41 8.55 9.41 169 0.23 24,548 0.86 0
10-Jan-2022 8.97 8.97 8.97 8.97 32 0.04 4,706 0 0
07-Jan-2022 8.55 8.55 8.55 8.55 45 0.05 6,146 0 0
06-Jan-2022 8.15 8.15 8.05 8.15 54 0.06 6,858 0.10 0
05-Jan-2022 7.77 7.77 7.77 7.77 55 0.08 10,453 0 0
04-Jan-2022 7.40 7.41 6.71 7.40 197 0.26 35,014 0.70 0
03-Jan-2022 7.06 7.06 6.52 7.06 91 0.12 17,085 0.54 0
31-Dec-2021 6.72 6.73 6.57 6.73 115 0.15 20,497 0.16 0.01
30-Dec-2021 6.30 6.41 6.30 6.41 107 0.14 20,158 0.11 0.11
29-Dec-2021 6.17 6.17 6.01 6.11 108 0.15 19,921 0.16 -0.10
28-Dec-2021 5.88 5.88 5.60 5.88 198 0.32 51,900 0.28 0
27-Dec-2021 5.60 5.60 5.12 5.60 101 0.10 17,237 0.48 0
24-Dec-2021 5.25 5.36 4.86 5.34 114 0.12 15,163 0.50 0.09
23-Dec-2021 5.30 5.44 4.94 5.11 109 0.12 17,424 0.50 -0.20
22-Dec-2021 5.19 5.35 5.19 5.19 39 0.02 4,067 0.16 0
21-Dec-2021 5.51 5.51 5.46 5.46 58 0.03 6,058 0.05 -0
20-Dec-2021 6.34 6.34 5.74 5.74 146 0.13 19,582 0.60 -0.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity