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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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