Historical Share Price Data

Kay Power & Paper

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
29-Nov-2022 8 8 7.80 8 13 0.05 6,067 0.20 0
28-Nov-2022 8.10 8.10 7.51 8.08 49 0.09 11,444 0.59 -0
25-Nov-2022 7.90 7.90 7.61 7.90 13 0.01 1,136 0.29 0
24-Nov-2022 8 8 7.61 7.95 25 0.03 3,361 0.39 -0
23-Nov-2022 8.10 8.10 7.55 8 24 0.03 3,396 0.55 -0.10
22-Nov-2022 7.95 7.95 7.50 7.85 17 0.02 2,661 0.45 -0.10
21-Nov-2022 7.80 7.99 7.33 7.70 25 0.03 4,254 0.66 -0.10
18-Nov-2022 7.83 7.99 7.61 7.61 31 0.06 7,379 0.38 -0.20
17-Nov-2022 7.70 8.20 7.59 7.61 34 0.04 4,988 0.61 -0.10
16-Nov-2022 7.81 8.49 7.81 7.98 29 0.11 14,361 0.68 0.17
15-Nov-2022 8.25 8.79 7.98 8.21 59 0.28 34,770 0.81 -0
14-Nov-2022 8.20 8.41 8.20 8.40 51 0.42 49,643 0.21 0.20
11-Nov-2022 8 8.70 7.98 8.01 42 0.08 9,077 0.72 0.01
10-Nov-2022 8.75 8.75 7.95 8.38 94 0.15 18,497 0.80 -0.40
09-Nov-2022 8.15 8.69 7.90 8.36 38 0.06 7,060 0.79 0.21
07-Nov-2022 8.49 8.49 7.69 8.30 31 0.04 5,083 0.80 -0.20
04-Nov-2022 7.60 8.12 7.60 8.09 21 0.08 10,163 0.52 0.49
03-Nov-2022 8.04 8.43 7.71 7.74 28 0.08 10,353 0.72 -0.30
02-Nov-2022 7.95 8.04 7.33 8.04 28 0.15 19,160 0.71 0.09
01-Nov-2022 7.90 8.26 7.48 7.66 18 0.06 7,184 0.78 -0.20
31-Oct-2022 7.84 8.52 7.72 7.87 31 0.09 10,313 0.80 0.03

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp