Kiran Print-Pack Limited (KIRANPR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:25PM IST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 31,840 |
| Jun 18, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 18,205 |
| Jun 14, 2024 | 12.35 | 13.86 | 12.35 | 13.86 | 13.86 | 10,231 |
| Jun 13, 2024 | 11.62 | 12.70 | 11.60 | 12.60 | 12.60 | 3,520 |
| Jun 12, 2024 | 12.00 | 12.00 | 10.51 | 11.55 | 11.55 | 1,655 |
| Jun 11, 2024 | 10.75 | 11.65 | 10.61 | 11.48 | 11.48 | 5,970 |
| Jun 10, 2024 | 10.40 | 11.85 | 10.40 | 10.75 | 10.75 | 1,086 |
| Jun 07, 2024 | 10.30 | 11.39 | 10.30 | 11.34 | 11.34 | 5,517 |
| Jun 06, 2024 | 11.99 | 12.14 | 11.00 | 11.02 | 11.02 | 9,656 |
| Jun 05, 2024 | 11.12 | 11.60 | 11.00 | 11.57 | 11.57 | 38 |
| Jun 04, 2024 | 11.85 | 12.00 | 11.10 | 11.12 | 11.12 | 1,486 |
| Jun 03, 2024 | 11.99 | 11.99 | 11.06 | 11.60 | 11.60 | 1,225 |
| May 31, 2024 | 12.50 | 12.50 | 11.40 | 11.46 | 11.46 | 3,098 |
| May 30, 2024 | 12.60 | 12.73 | 11.60 | 11.99 | 11.99 | 1,385 |
| May 29, 2024 | 11.85 | 12.36 | 11.85 | 12.13 | 12.13 | 2,129 |
| May 28, 2024 | 11.56 | 12.50 | 11.50 | 11.85 | 11.85 | 927 |
| May 27, 2024 | 11.33 | 12.13 | 11.33 | 12.00 | 12.00 | 727 |
| May 24, 2024 | 11.99 | 12.58 | 11.45 | 11.56 | 11.56 | 3,632 |
| May 23, 2024 | 12.25 | 12.25 | 11.26 | 11.99 | 11.99 | 128 |
| May 22, 2024 | 12.09 | 12.09 | 11.78 | 11.80 | 11.80 | 25 |
| May 21, 2024 | 11.82 | 11.85 | 11.10 | 11.85 | 11.85 | 474 |
| May 17, 2024 | 11.35 | 11.65 | 10.85 | 11.59 | 11.59 | 2,686 |
| May 16, 2024 | 11.50 | 11.50 | 10.82 | 11.35 | 11.35 | 3,220 |
| May 15, 2024 | 12.02 | 12.02 | 11.37 | 11.38 | 11.38 | 4,111 |
| May 14, 2024 | 11.54 | 12.55 | 11.37 | 11.87 | 11.87 | 4,263 |
| May 13, 2024 | 12.06 | 12.66 | 11.53 | 11.96 | 11.96 | 3,294 |
| May 10, 2024 | 12.06 | 12.06 | 11.36 | 12.06 | 12.06 | 1,033 |
| May 09, 2024 | 11.67 | 12.01 | 11.19 | 11.53 | 11.53 | 3,868 |
| May 08, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 136 |
| May 07, 2024 | 11.90 | 11.90 | 11.17 | 11.44 | 11.44 | 221 |
| May 06, 2024 | 11.55 | 11.75 | 10.82 | 11.54 | 11.54 | 900 |
| May 03, 2024 | 11.17 | 11.59 | 10.72 | 11.24 | 11.24 | 2,461 |
| May 02, 2024 | 11.72 | 11.72 | 11.01 | 11.28 | 11.28 | 774 |
| Apr 30, 2024 | 11.87 | 12.39 | 11.27 | 11.30 | 11.30 | 2,115 |
| Apr 29, 2024 | 12.67 | 13.00 | 11.80 | 11.86 | 11.86 | 4,287 |
| Apr 26, 2024 | 11.90 | 12.45 | 11.70 | 12.42 | 12.42 | 4,579 |
| Apr 25, 2024 | 12.23 | 12.80 | 11.86 | 11.86 | 11.86 | 6,057 |
| Apr 24, 2024 | 12.53 | 12.53 | 12.20 | 12.22 | 12.22 | 897 |
| Apr 23, 2024 | 12.00 | 12.53 | 12.00 | 12.53 | 12.53 | 6,877 |
| Apr 22, 2024 | 12.10 | 12.93 | 11.85 | 12.12 | 12.12 | 3,235 |
| Apr 19, 2024 | 10.80 | 13.00 | 10.80 | 12.32 | 12.32 | 3,082 |
| Apr 18, 2024 | 12.31 | 13.27 | 11.00 | 11.89 | 11.89 | 20,191 |
| Apr 16, 2024 | 12.54 | 12.54 | 11.45 | 12.07 | 12.07 | 3,784 |
| Apr 15, 2024 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 2,432 |
| Apr 12, 2024 | 9.62 | 10.37 | 9.00 | 10.37 | 10.37 | 9,803 |
| Apr 10, 2024 | 10.88 | 10.88 | 9.41 | 9.43 | 9.43 | 1,047 |
| Apr 09, 2024 | 9.83 | 10.80 | 9.15 | 10.40 | 10.40 | 770 |
| Apr 08, 2024 | 10.75 | 10.99 | 9.25 | 9.83 | 9.83 | 4,371 |
| Apr 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 04, 2024 | 10.00 | 10.02 | 9.55 | 10.00 | 10.00 | 2,011 |
| Apr 03, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 829 |
| Apr 02, 2024 | 9.70 | 9.70 | 9.00 | 9.10 | 9.10 | 786 |
| Apr 01, 2024 | 9.05 | 9.31 | 8.66 | 9.31 | 9.31 | 312 |
| Mar 28, 2024 | 9.06 | 9.06 | 8.85 | 8.87 | 8.87 | 184 |
| Mar 27, 2024 | 9.57 | 9.57 | 8.80 | 9.06 | 9.06 | 693 |
| Mar 26, 2024 | 9.44 | 9.65 | 9.12 | 9.12 | 9.12 | 495 |
| Mar 22, 2024 | 9.25 | 9.65 | 9.20 | 9.25 | 9.25 | 110 |
| Mar 21, 2024 | 9.15 | 10.00 | 9.15 | 9.25 | 9.25 | 500 |
| Mar 20, 2024 | 9.10 | 9.65 | 9.00 | 9.54 | 9.54 | 172 |
| Mar 19, 2024 | 9.85 | 9.85 | 9.25 | 9.25 | 9.25 | 556 |
| Mar 18, 2024 | 10.15 | 10.15 | 9.50 | 9.51 | 9.51 | 226 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 10.19 | 10.19 | 9.69 | 9.90 | 9.90 | 1,728 |
| Mar 13, 2024 | 10.28 | 10.28 | 9.72 | 10.19 | 10.19 | 2,030 |
| Mar 12, 2024 | 10.00 | 10.28 | 9.55 | 10.23 | 10.23 | 369 |
| Mar 11, 2024 | 10.35 | 10.35 | 9.57 | 10.00 | 10.00 | 1,936 |
| Mar 07, 2024 | 9.55 | 10.29 | 9.55 | 10.07 | 10.07 | 2,168 |
| Mar 06, 2024 | 10.00 | 10.80 | 9.93 | 9.95 | 9.95 | 1,993 |
| Mar 05, 2024 | 10.89 | 10.89 | 10.15 | 10.45 | 10.45 | 2,998 |
| Mar 04, 2024 | 11.40 | 11.60 | 10.65 | 10.65 | 10.65 | 3,444 |
| Mar 01, 2024 | 11.77 | 11.77 | 10.79 | 10.79 | 10.79 | 14,353 |
| Feb 29, 2024 | 13.00 | 13.00 | 11.16 | 11.35 | 11.35 | 29,055 |
| Feb 28, 2024 | 14.00 | 14.57 | 12.40 | 12.40 | 12.40 | 26,375 |
| Feb 27, 2024 | 15.80 | 16.37 | 13.42 | 13.77 | 13.77 | 18,940 |
| Feb 26, 2024 | 15.00 | 15.37 | 14.50 | 14.89 | 14.89 | 7,497 |
| Feb 23, 2024 | 15.35 | 16.00 | 13.53 | 14.13 | 14.13 | 6,586 |
| Feb 22, 2024 | 14.26 | 14.69 | 12.70 | 14.68 | 14.68 | 3,959 |
| Feb 21, 2024 | 13.72 | 14.70 | 13.72 | 13.98 | 13.98 | 3,966 |
| Feb 20, 2024 | 14.62 | 14.91 | 13.30 | 14.00 | 14.00 | 5,217 |
| Feb 19, 2024 | 15.00 | 15.20 | 12.80 | 14.62 | 14.62 | 7,777 |
| Feb 16, 2024 | 15.40 | 15.40 | 13.26 | 14.18 | 14.18 | 695 |
| Feb 15, 2024 | 14.68 | 15.25 | 13.50 | 14.07 | 14.07 | 6,241 |
| Feb 14, 2024 | 13.52 | 15.13 | 12.80 | 14.04 | 14.04 | 7,685 |
| Feb 13, 2024 | 12.99 | 13.89 | 12.15 | 13.76 | 13.76 | 17,743 |
| Feb 12, 2024 | 14.20 | 14.20 | 12.15 | 12.65 | 12.65 | 3,723 |
| Feb 09, 2024 | 14.40 | 14.41 | 12.40 | 12.99 | 12.99 | 9,480 |
| Feb 08, 2024 | 14.65 | 14.65 | 12.40 | 13.10 | 13.10 | 7,704 |
| Feb 07, 2024 | 12.75 | 13.44 | 12.06 | 13.33 | 13.33 | 1,422 |
| Feb 06, 2024 | 13.00 | 13.54 | 12.30 | 12.50 | 12.50 | 7,262 |
| Feb 05, 2024 | 12.95 | 13.00 | 12.10 | 12.90 | 12.90 | 509 |
| Feb 02, 2024 | 12.70 | 12.70 | 12.25 | 12.70 | 12.70 | 494 |
| Feb 01, 2024 | 12.43 | 13.05 | 11.85 | 12.70 | 12.70 | 3,509 |
| Jan 31, 2024 | 13.25 | 13.63 | 12.35 | 12.43 | 12.43 | 3,512 |
| Jan 30, 2024 | 12.50 | 12.99 | 12.50 | 12.99 | 12.99 | 1,527 |
| Jan 29, 2024 | 12.93 | 12.93 | 12.05 | 12.45 | 12.45 | 1,513 |
| Jan 25, 2024 | 12.15 | 12.99 | 12.15 | 12.68 | 12.68 | 197 |
| Jan 24, 2024 | 13.10 | 13.10 | 12.05 | 12.40 | 12.40 | 427 |
| Jan 23, 2024 | 12.95 | 12.95 | 11.74 | 12.68 | 12.68 | 2,291 |
| Jan 19, 2024 | 11.82 | 11.82 | 11.31 | 11.82 | 11.82 | 3,019 |
| Jan 18, 2024 | 12.07 | 12.42 | 11.26 | 11.26 | 11.26 | 672 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.