BSE · KANPRPLA · stock
Kanpur Plastipack Limited (KANPRPLA) stock price history
Every BSE trading session of Kanpur Plastipack Limited from Jul 22, 2002 to Sep 28, 2026: 6,005 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KANPRPLA adjusted close, 2002 to 2026
- ₹276.85
- All time high, 2026
- ₹283.00
- 52 week high, ₹155.21 low
- 6,005
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KANPRPLA key facts
- Kanpur Plastipack Limited (KANPRPLA) closed at ₹254.40 on Sep 28, 2026 on BSE.
- KANPRPLA's all time high close is ₹276.85, set on Aug 25, 2026; its all time low close is ₹0.2330 on Nov 4, 2003.
- KANPRPLA's 52 week range is ₹155.21 to ₹283.00.
- KANPRPLA returned +21.2% over the year to Sep 28, 2026 and +65.2% over five years.
- Over ten years KANPRPLA returned +272%, +14.0% a year compounded.
- KANPRPLA's deepest drawdown was -75.4% from Jan 5, 2018 to Mar 11, 2020.
- DataCedar holds 6,005 daily sessions of KANPRPLA history from Jul 22, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KANPRPLA price chart, 2002 to 2026
KANPRPLA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | +35.0% |
| 6 months | +53.2% |
| Year to date | +45.6% |
| 1 year | +21.2% |
| 3 years | +115.6% |
| 5 years | +65.2% |
| 10 years | +271.7% |
| Since Jul 22, 2002 | +41,945% |
| Compound annual growth, 24.2 years | +28.4% |
KANPRPLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹276.85 on Aug 25, 2026
- All time low close
- ₹0.2330 on Nov 4, 2003
- 52 week high
- ₹283.00 on Aug 25, 2026
- 52 week low
- ₹155.21 on Mar 23, 2026
- Deepest drawdown
- -75.4% from Jan 5, 2018 to Mar 11, 2020, recovered Mar 5, 2021
- Best single session
- +25.5% on Oct 9, 2003
- Worst single session
- -23.4% on Nov 6, 2008
- Volatility, 1 year annualised
- 56.4%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2002
- 420×
- Best calendar year
- 2004, +307%
- Worst calendar year
- 2008, -61%
KANPRPLA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 22, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹180.51 | ₹283.00 | ₹155.21 | ₹254.40 | +44.6% | 397.2K | 184 |
| 2025 | ₹120.85 | ₹246.90 | ₹101.01 | ₹175.89 | +41.6% | 874.5K | 248 |
| 2024 | ₹117.29 | ₹147.97 | ₹86.80 | ₹124.22 | +7.3% | 1.1M | 245 |
| 2023 | ₹91.39 | ₹134.37 | ₹71.82 | ₹115.80 | +26.3% | 1M | 245 |
| 2022 | ₹125.75 | ₹144.39 | ₹83.50 | ₹91.68 | -26.7% | 743.9K | 248 |
| 2021 | ₹82.38 | ₹198.84 | ₹73.99 | ₹125.16 | +54.7% | 3.5M | 248 |
| 2020 | ₹41.60 | ₹84.86 | ₹22.36 | ₹80.90 | +91.6% | 6M | 251 |
| 2019 | ₹82.29 | ₹87.27 | ₹31.95 | ₹42.24 | -48.9% | 1.7M | 243 |
| 2018 | ₹99.54 | ₹116.07 | ₹59.20 | ₹82.63 | -15.4% | 3.2M | 246 |
| 2017 | ₹53.73 | ₹103.84 | ₹52.62 | ₹97.70 | +81.2% | 7.3M | 248 |
| 2016 | ₹67.51 | ₹77.16 | ₹34.54 | ₹53.92 | -20.1% | 5.7M | 246 |
| 2015 | ₹27.17 | ₹79.96 | ₹22.89 | ₹67.47 | +142.4% | 8.9M | 246 |
| 2014 | ₹8.44 | ₹30.66 | ₹7.72 | ₹27.84 | +226.3% | 6.3M | 244 |
| 2013 | ₹9.55 | ₹10.88 | ₹4.74 | ₹8.53 | -9.9% | 378.3K | 248 |
| 2012 | ₹6.25 | ₹14.50 | ₹6.09 | ₹9.47 | +31.5% | 3.4M | 245 |
| 2011 | ₹6.77 | ₹10.35 | ₹4.91 | ₹7.20 | +7.9% | 2M | 246 |
| 2010 | ₹3.63 | ₹9.89 | ₹3.38 | ₹6.67 | +83.0% | 8.1M | 250 |
| 2009 | ₹2.31 | ₹3.92 | ₹1.59 | ₹3.65 | +72.2% | 1.1M | 243 |
| 2008 | ₹4.94 | ₹6.22 | ₹1.74 | ₹2.12 | -61.3% | 3.5M | 246 |
| 2007 | ₹3.92 | ₹5.82 | ₹2.28 | ₹5.47 | +35.2% | 4.3M | 248 |
| 2006 | ₹2.31 | ₹4.69 | ₹1.32 | ₹4.05 | +60.1% | 2.8M | 247 |
| 2005 | ₹2.56 | ₹5.06 | ₹2.08 | ₹2.53 | +4.0% | 6.5M | 250 |
| 2004 | ₹0.5970 | ₹2.50 | ₹0.3721 | ₹2.43 | +307.3% | 1.3M | 262 |
| 2003 | ₹0.6973 | ₹0.9577 | ₹0.2330 | ₹0.5970 | -14.4% | 165K | 261 |
| 2002 | ₹0.6051 | ₹0.7668 | ₹0.5274 | ₹0.6973 | n/a | 43.5K | 117 |
KANPRPLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹254.40 | -5.1% |
| August 2026 | ₹267.95 | +28.7% |
| July 2026 | ₹208.20 | +5.8% |
| June 2026 | ₹196.87 | -1.0% |
| May 2026 | ₹198.90 | -4.5% |
| April 2026 | ₹208.30 | +33.4% |
| March 2026 | ₹156.10 | -11.6% |
| February 2026 | ₹176.63 | +2.0% |
| January 2026 | ₹173.10 | -1.6% |
| December 2025 | ₹175.89 | -13.3% |
| November 2025 | ₹202.93 | -3.4% |
| October 2025 | ₹210.04 | +3.6% |
About the KANPRPLA data
Daily bars. 6,005 sessions from Jul 22, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KANPRPLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KANDAGIRI Kandagiri Spinning Mills Limited
- KANELIND Kanel Industries Limited
- KANISHK Kanishk Aluminium India Limited
- KANORICHEM Kanoria Chemicals & Industries Limited
- KANSAINER Kansai Nerolac Paints Limited
- KANSHST Kanishk Steel Industries Limited
- KANUNGO Kanungo Financiers Limited
- KAPILRAJ Kapil Raj Finance Limited
Common questions
KANPRPLA share price history
