Kanpur Plastipack (KPLA)

KPLA
🏛️ India →
211.05
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 118.50 118.50 117.00 117.00 0.0M
2023-12-28 117.65 119.65 116.55 117.75 0.0M
2023-12-27 117.30 119.75 117.30 117.65 0.0M
2023-12-26 119.00 120.00 118.00 118.35 0.0M
2023-12-22 118.00 119.85 117.50 118.90 0.0M
2023-12-21 114.30 118.60 114.30 118.25 0.0M
2023-12-20 121.55 123.25 111.35 114.85 0.0M
2023-12-19 122.20 123.55 121.15 121.65 0.0M
2023-12-18 118.00 125.60 118.00 122.15 0.0M
2023-12-15 121.05 121.50 119.95 120.10 0.0M
2023-12-14 121.30 121.65 120.05 121.10 0.0M
2023-12-13 122.00 122.95 120.30 120.65 0.0M
2023-12-12 124.00 124.55 121.70 122.80 0.0M
2023-12-11 123.25 124.40 123.00 124.10 0.0M
2023-12-08 126.15 126.15 122.55 123.40 0.0M
2023-12-07 119.40 128.80 118.55 123.65 0.0M
2023-12-06 119.65 120.35 119.00 119.25 0.0M
2023-12-05 119.40 120.85 119.40 120.05 0.0M
2023-12-04 121.35 121.45 119.00 119.10 0.0M
2023-12-01 122.05 123.95 120.65 122.45 0.0M
2023-11-30 121.45 121.70 119.05 119.70 0.0M
2023-11-29 121.25 121.75 119.80 120.95 0.0M
2023-11-28 122.00 122.00 120.10 120.85 0.0M
2023-11-24 121.65 122.15 118.95 119.85 0.0M
2023-11-23 124.40 124.40 119.55 120.05 0.0M
2023-11-22 124.75 124.75 120.20 122.40 0.0M
2023-11-21 129.20 130.50 122.60 123.70 0.0M
2023-11-20 118.20 132.10 118.20 126.95 0.0M
2023-11-17 118.50 119.40 117.25 117.25 0.0M
2023-11-16 118.95 119.30 118.00 118.10 0.0M
2023-11-15 120.00 120.00 118.00 118.60 0.0M
2023-11-13 120.00 120.60 119.80 120.60 0.0M
2023-11-12 121.00 121.00 117.95 117.95 0.0M
2023-11-10 119.15 119.85 118.05 118.20 0.0M
2023-11-09 121.25 122.35 118.50 120.80 0.0M
2023-11-08 120.50 120.60 118.55 119.45 0.0M
2023-11-07 122.55 122.55 118.50 118.90 0.0M
2023-11-06 128.05 128.05 119.10 120.00 0.0M
2023-11-03 120.00 121.35 118.90 118.90 0.0M
2023-11-02 119.40 121.90 116.30 117.95 0.0M
2023-11-01 120.40 121.95 118.25 119.10 0.0M
2023-10-31 121.25 131.30 118.50 122.10 0.0M
2023-10-30 119.05 122.45 119.00 120.60 0.0M
2023-10-27 126.60 126.60 115.00 119.90 0.0M
2023-10-26 115.00 123.50 112.00 118.25 0.0M
2023-10-25 118.25 122.90 116.65 119.80 0.0M
2023-10-23 123.00 123.00 118.35 118.75 0.0M
2023-10-20 128.20 128.20 124.40 124.55 0.0M
2023-10-19 123.95 126.30 123.95 125.65 0.0M
2023-10-18 123.40 125.85 122.30 124.30 0.0M
2023-10-17 122.60 128.65 122.60 123.15 0.0M
2023-10-16 121.50 129.35 121.50 124.45 0.0M
2023-10-13 119.75 121.00 119.50 120.95 0.0M
2023-10-12 120.90 121.00 118.00 119.45 0.0M
2023-10-11 118.05 122.40 118.05 119.40 0.0M
2023-10-10 120.60 121.40 119.80 119.80 0.0M
2023-10-09 117.60 122.60 117.60 119.25 0.0M
2023-10-06 122.20 124.95 121.50 122.65 0.0M
2023-10-05 122.95 125.20 121.50 121.85 0.0M
2023-10-04 123.10 123.10 120.70 122.10 0.0M
2023-10-03 117.15 125.50 116.50 124.10 0.0M
2023-09-29 118.80 120.15 118.75 119.10 0.0M
2023-09-28 125.40 125.40 118.45 119.20 0.0M
2023-09-27 120.35 127.10 120.35 125.40 0.0M
2023-09-26 117.95 125.10 114.95 122.80 0.0M
2023-09-25 116.10 120.45 116.10 118.15 0.0M
2023-09-22 118.15 118.15 111.05 115.75 0.0M
2023-09-21 118.00 118.75 116.95 116.95 0.0M
2023-09-20 118.30 119.35 116.00 116.00 0.0M
2023-09-18 124.95 124.95 118.10 118.45 0.0M
2023-09-15 118.25 120.15 118.15 119.25 0.0M
2023-09-14 120.20 120.70 117.75 118.80 0.0M
2023-09-13 120.10 120.10 116.90 119.65 0.0M
2023-09-12 119.85 123.65 117.00 119.05 0.0M
2023-09-11 125.55 125.55 122.30 123.95 0.0M
2023-09-08 127.20 127.25 123.40 123.50 0.0M
2023-09-07 126.00 129.05 126.00 126.10 0.0M
2023-09-06 124.80 128.15 115.00 125.70 0.0M
2023-09-05 123.90 129.05 123.50 124.85 0.0M
2023-09-04 121.95 125.10 121.95 123.20 0.0M
2023-09-01 122.45 122.50 121.15 121.45 0.0M
2023-08-31 122.95 123.35 121.15 122.00 0.0M
2023-08-30 123.50 124.10 123.00 124.05 0.0M
2023-08-29 121.45 126.50 120.65 121.65 0.0M
2023-08-28 119.95 123.00 118.75 122.65 0.0M
2023-08-25 119.60 122.50 118.90 120.50 0.0M
2023-08-24 123.40 124.10 120.00 121.30 0.0M
2023-08-23 123.05 124.00 122.70 123.20 0.0M
2023-08-22 121.00 125.60 117.50 123.90 0.0M
2023-08-21 124.70 124.70 118.60 120.00 0.0M
2023-08-18 114.15 136.30 113.75 121.95 0.0M
2023-08-17 112.35 114.55 112.35 113.60 0.0M
2023-08-16 115.05 115.90 111.05 113.05 0.0M
2023-08-14 114.00 118.25 114.00 115.00 0.0M
2023-08-11 114.90 119.75 113.80 116.40 0.0M
2023-08-10 115.45 116.30 114.50 115.05 0.0M
2023-08-09 115.85 116.85 113.25 115.35 0.0M
2023-08-08 115.40 120.00 114.50 114.80 0.0M
2023-08-07 115.00 116.75 113.90 114.05 0.0M
2023-08-04 115.90 120.95 115.45 119.65 0.0M
2023-08-03 117.65 120.00 117.20 118.65 0.0M
2023-08-02 120.00 120.00 116.85 119.95 0.0M
2023-08-01 117.65 120.20 116.85 119.80 0.0M
2023-07-31 114.15 119.65 114.15 118.10 0.0M
2023-07-28 115.15 117.65 113.65 116.55 0.0M
2023-07-27 118.45 120.00 114.50 114.60 0.0M
2023-07-26 114.95 118.00 114.90 117.30 0.0M
2023-07-25 116.55 117.00 114.75 115.65 0.0M
2023-07-24 114.90 118.20 112.10 116.95 0.0M
2023-07-21 115.00 117.00 114.50 115.00 0.0M
2023-07-20 117.00 120.00 115.05 115.05 0.0M
2023-07-19 116.10 120.00 114.45 117.00 0.0M
2023-07-18 109.10 117.50 109.10 115.80 0.0M
2023-07-17 108.20 115.95 108.10 113.95 0.0M
2023-07-14 112.35 112.55 110.25 111.45 0.0M
2023-07-13 110.55 115.95 109.95 111.15 0.0M
2023-07-12 109.20 111.10 108.60 110.00 0.0M
2023-07-11 108.70 111.10 108.00 110.20 0.0M
2023-07-10 111.15 111.25 108.35 109.35 0.0M
2023-07-07 111.85 112.05 108.25 110.05 0.0M
2023-07-06 108.65 114.60 108.65 112.20 0.0M
2023-07-05 101.90 119.00 101.90 110.85 0.1M
2023-07-04 105.85 106.45 100.20 101.40 0.0M
2023-07-03 106.00 109.00 104.85 105.95 0.0M
2023-06-30 115.21 122.90 104.01 105.71 0.0M
2023-06-28 100.00 107.10 98.47 104.63 0.0M
2023-06-27 95.70 103.00 95.70 100.53 0.0M
2023-06-26 95.10 95.58 91.00 94.48 0.0M
2023-06-23 95.67 98.00 93.61 94.38 0.0M
2023-06-22 96.15 98.79 93.90 94.20 0.0M
2023-06-21 95.85 97.45 94.80 95.09 0.0M
2023-06-20 97.02 97.02 96.30 96.30 0.0M
2023-06-19 93.25 101.29 93.25 96.62 0.0M
2023-06-16 96.90 96.90 93.45 93.96 0.0M
2023-06-15 94.85 96.15 91.00 94.59 0.0M
2023-06-14 96.04 96.10 95.00 96.00 0.0M
2023-06-13 96.40 96.49 92.89 95.44 0.0M
2023-06-12 96.65 97.25 92.45 96.01 0.0M
2023-06-09 98.35 99.70 95.89 96.23 0.0M
2023-06-08 100.15 100.90 97.85 98.62 0.0M
2023-06-07 95.15 100.80 95.15 99.45 0.0M
2023-06-06 99.50 100.00 96.50 96.86 0.0M
2023-06-05 103.41 105.40 97.90 99.37 0.0M
2023-06-02 103.95 107.00 101.20 103.41 0.0M
2023-06-01 96.15 110.64 96.15 103.95 0.0M
2023-05-31 85.00 96.90 85.00 93.57 0.0M
2023-05-30 89.75 95.80 88.75 90.11 0.0M
2023-05-29 96.79 96.79 89.59 89.59 0.0M
2023-05-26 88.05 88.80 86.00 88.70 0.0M
2023-05-25 85.06 91.15 83.20 87.70 0.0M
2023-05-24 90.00 90.00 86.50 86.90 0.0M
2023-05-23 86.95 88.70 86.50 88.34 0.0M
2023-05-22 87.50 88.00 86.10 87.85 0.0M
2023-05-19 87.50 89.00 87.10 89.00 0.0M
2023-05-18 92.95 92.95 86.25 88.00 0.0M
2023-05-17 86.75 86.89 84.00 86.60 0.0M
2023-05-16 86.85 87.65 85.65 87.65 0.0M
2023-05-15 86.90 86.90 86.25 86.25 0.0M
2023-05-12 87.40 87.40 86.45 86.90 0.0M
2023-05-11 91.10 91.20 85.75 86.16 0.0M
2023-05-10 89.00 89.10 85.10 86.01 0.0M
2023-05-09 92.00 92.00 87.25 88.50 0.0M
2023-05-08 91.20 91.32 75.00 91.01 0.0M
2023-05-05 90.60 96.00 90.50 91.07 0.0M
2023-05-04 93.75 93.75 90.95 92.44 0.0M
2023-05-03 92.00 94.40 92.00 92.00 0.0M
2023-05-02 91.80 95.70 91.50 91.52 0.0M
2023-04-28 94.05 95.95 90.05 92.84 0.0M
2023-04-27 92.00 93.60 92.00 93.00 0.0M
2023-04-26 93.70 95.25 93.05 93.68 0.0M
2023-04-25 93.70 94.85 91.90 93.70 0.0M
2023-04-24 89.30 94.70 88.05 93.92 0.0M
2023-04-21 90.55 91.40 89.30 89.30 0.0M
2023-04-20 87.95 99.70 87.95 89.67 0.0M
2023-04-19 85.47 85.47 84.00 84.00 0.0M
2023-04-18 85.90 88.40 84.00 85.47 0.0M
2023-04-17 83.85 86.00 77.10 85.90 0.0M
2023-04-13 86.20 87.02 86.00 86.00 0.0M
2023-04-12 83.50 84.15 81.75 82.46 0.0M
2023-04-11 85.00 85.00 82.40 83.44 0.0M
2023-04-10 87.00 87.00 84.21 84.21 0.0M
2023-04-06 85.50 85.84 84.55 85.00 0.0M
2023-04-05 83.05 93.45 82.00 86.98 0.0M
2023-04-03 82.00 82.69 80.15 80.67 0.0M
2023-03-31 78.40 84.55 78.40 82.11 0.0M
2023-03-29 75.00 75.95 72.85 73.39 0.0M
2023-03-28 78.30 78.30 74.30 75.41 0.0M
2023-03-27 78.30 80.00 76.15 78.00 0.0M
2023-03-24 79.00 79.00 78.30 78.44 0.0M
2023-03-23 80.00 80.95 78.55 79.47 0.0M
2023-03-22 83.79 83.79 78.70 80.10 0.0M
2023-03-21 84.80 84.80 77.32 80.08 0.0M
2023-03-20 81.45 82.35 81.00 81.05 0.0M
2023-03-17 80.80 82.85 80.15 80.24 0.0M
2023-03-16 89.75 89.75 78.10 80.75 0.0M
2023-03-15 81.50 82.00 81.50 81.96 0.0M
2023-03-14 86.90 86.90 80.00 82.60 0.0M
2023-03-13 82.35 84.47 82.35 83.00 0.0M
2023-03-10 85.15 85.15 84.10 84.15 0.0M
2023-03-09 85.74 92.65 82.03 84.84 0.0M
2023-03-08 88.10 88.10 83.09 85.49 0.0M
2023-03-06 84.80 87.00 84.45 86.15 0.0M
2023-03-03 84.90 89.75 84.05 85.05 0.0M
2023-03-02 85.55 85.55 84.00 84.00 0.0M
2023-03-01 85.25 88.63 83.65 85.82 0.0M
2023-02-28 85.00 89.10 82.15 83.55 0.0M
2023-02-27 82.65 83.45 80.20 83.15 0.0M
2023-02-24 83.35 84.50 82.00 82.15 0.0M
2023-02-23 82.85 85.00 82.85 83.70 0.0M
2023-02-22 84.90 86.50 82.55 84.30 0.0M
2023-02-21 87.75 88.65 86.90 87.45 0.0M
2023-02-20 87.00 89.10 86.55 89.10 0.0M
2023-02-17 85.45 90.00 84.20 88.30 0.0M
2023-02-16 89.95 89.95 85.65 86.10 0.0M
2023-02-15 85.25 88.60 85.00 88.30 0.0M
2023-02-14 85.00 89.00 81.70 84.80 0.0M
2023-02-13 92.10 93.50 83.80 85.15 0.0M
2023-02-10 94.85 96.65 93.30 94.95 0.0M
2023-02-09 97.50 98.35 93.55 94.85 0.0M
2023-02-08 98.00 98.00 95.15 95.85 0.0M
2023-02-07 96.10 97.05 94.05 97.00 0.0M
2023-02-06 94.00 96.70 94.00 95.30 0.0M
2023-02-03 97.65 97.65 93.70 94.15 0.0M
2023-02-02 97.55 101.50 95.40 95.75 0.0M
2023-02-01 101.00 101.20 97.05 98.25 0.0M
2023-01-31 97.80 101.40 97.80 101.25 0.0M
2023-01-30 104.70 104.70 96.45 97.30 0.0M
2023-01-27 96.00 108.75 94.90 99.75 0.0M
2023-01-25 99.95 100.20 93.25 95.65 0.0M
2023-01-24 100.95 100.95 98.00 98.60 0.0M
2023-01-23 102.15 103.40 98.00 98.95 0.0M
2023-01-20 106.00 106.00 100.45 101.25 0.0M
2023-01-19 107.30 108.35 103.90 104.50 0.0M
2023-01-18 109.00 110.75 106.10 107.60 0.0M
2023-01-17 110.00 110.35 106.00 109.00 0.0M
2023-01-16 105.00 114.70 104.60 107.55 0.0M
2023-01-13 110.50 110.65 106.00 106.25 0.0M
2023-01-12 114.70 121.80 102.25 113.30 0.1M
2023-01-11 100.15 102.05 99.75 101.50 0.0M
2023-01-10 98.85 105.00 98.60 101.90 0.0M
2023-01-09 103.45 105.00 100.30 100.90 0.0M
2023-01-06 99.70 102.20 99.70 100.40 0.0M
2023-01-05 106.50 106.50 98.85 99.70 0.0M
2023-01-04 105.00 105.00 100.55 100.65 0.0M
2023-01-03 94.95 104.40 94.95 102.10 0.0M
2023-01-02 92.70 97.60 92.70 96.85 0.0M