Kay Power And Paper Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
29-04-2026 Wed	BSE Sensex : 77,496.36 +609.45 +0.79%		NSE Nifty 50 : 24,177.65 +181.95 +0.76%		USD - INR 1 $ = Rs 94.81	Find Stock
Company:	Kay Power And Paper Ltd		MCap (aprox) 41.4 Crores	Symbol : 530255	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.1%	52.6%	13.6%	17.0%	-20.9%	-22.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-04-26	Wed	11.86	-0.45	9.55k	-3.7%
28-04-26	Tue	12.31	0.13	16.42k	1.1%	Data Update : 8 PM
27-04-26	Mon	12.18	0.26	2.16k	2.2%	29-04-26 : 11.86
24-04-26	Fri	11.92	-0.28	13.15k	-2.3%
23-04-26	Thu	12.2	0.13	3.24k	1.1%	Compared to  :  20-04-26 11.73
22-04-26	Wed	12.07	-0.18	5.77k	-1.5%
21-04-26	Tue	12.25	0.52	7.62k	4.4%	7 Days %
20-04-26	Mon	11.73	-0.47	18.3k	-3.9%	1.1%
17-04-26	Fri	12.2	0.29	3.79k	2.4%
16-04-26	Thu	11.91	0.11	9.38k	0.9%	Compared to  :  30-03-26 7.77
15-04-26	Wed	11.8	0.57	7.72k	5.1%
13-04-26	Mon	11.23	0.2	10.52k	1.8%	1 Month %
10-04-26	Fri	11.03	-0.17	9.73k	-1.5%	52.6%
09-04-26	Thu	11.2	0.09	14.9k	0.8%	.
08-04-26	Wed	11.11	0.01	5.47k	0.1%	Compared to  :  27-02-26 10.44
07-04-26	Tue	11.1	0.46	3.8k	4.3%
06-04-26	Mon	10.64	0.92	161.09k	9.5%	2 Months %
02-04-26	Thu	9.72	1.09	16.97k	12.6%	13.6%
01-04-26	Wed	8.63	0.86	264.09k	11.1%
30-03-26	Mon	7.77	-0.33	15.3k	-4.1%	Compared to  :  30-01-26 10.14
27-03-26	Fri	8.1	-0.15	286.21k	-1.6%
25-03-26	Wed	8.25	0.06	6.76k	0.7%	3 Months %
24-03-26	Tue	8.19	-0.15	6.55k	-1.8%	17.0%
23-03-26	Mon	8.34	0.05	19.87k	0.6%
20-03-26	Fri	8.29	0.07	11.17k	0.9%	Compared to  :  30-10-25 15
19-03-26	Thu	8.22	-0.07	12.33k	1.1%
18-03-26	Wed	8.29	-2.15	24.14k	-0.9%	6 Months %
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				-20.9%
16-03-26	Mon
13-03-26	Fri					Compared to  :  30-04-25 15.27
12-03-26	Thu
11-03-26	Wed					1 year %
10-03-26	Tue					-22.3%
09-03-26	Mon
06-03-26	Fri					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	10.44	0.62	23.67k	6.3%
26-02-26	Thu	9.82	-0.24	10.7k	-2.4%
25-02-26	Wed	10.06	0.32	24.21k	3.3%
24-02-26	Tue	9.74	-0.24	238.45k	-2.4%
23-02-26	Mon	9.98	1.5	53.95k	17.7%
20-02-26	Fri	8.48	0.18	11.41k	2.2%
19-02-26	Thu	8.3	-0.06	19.94k	-0.7%
18-02-26	Wed	8.36	-0.27	15.15k	-3.1%
17-02-26	Tue	8.63	0.05	10.37k	0.6%
16-02-26	Mon	8.58	-0.86	24.4k	-9.1%
13-02-26	Fri	9.44	-0.5	12.56k	-5.0%
12-02-26	Thu	9.94	-0.2	13.85k	-2.0%
11-02-26	Wed	10.14	0.44	37.03k	4.5%
10-02-26	Tue	9.7	-0.17	9.48k	-1.7%
09-02-26	Mon	9.87	-0.01	20.68k	-0.1%
06-02-26	Fri	9.88	-0.08	63.9k	-0.8%
05-02-26	Thu	9.96	-0.24	3.26k	-2.4%
04-02-26	Wed	10.2	-0.02	73.44k	-0.2%
03-02-26	Tue	10.22	0.59	1.53k	6.1%
02-02-26	Mon	9.63	-0.41	2.55k	-4.1%
01-02-26	Sun	10.04	-0.1	3.23k	-1.0%
30-01-26	Fri	10.14	-0.11	6.95k	-1.1%
29-01-26	Thu	10.25	-0.16	243	-1.5%
28-01-26	Wed	10.41	-0.08	1.29k	-0.8%
27-01-26	Tue	10.49	0.28	33.99k	2.7%
23-01-26	Fri	10.21	0.07	2.07k	0.7%
22-01-26	Thu	10.14	-0.03	2.05k	-0.3%
21-01-26	Wed	10.17	0.09	7.29k	0.9%
20-01-26	Tue	10.08	-0.58	5.51k	-5.4%
19-01-26	Mon	10.66	0.13	7.68k	1.2%
16-01-26	Fri	10.53	-0.47	22.64k	-4.3%
14-01-26	Wed	11	-0.01	51.02k	-0.1%
13-01-26	Tue	11.01	0.19	55.01k	1.8%
12-01-26	Mon	10.82	-0.43	6.37k	-3.8%
09-01-26	Fri	11.25	0.36	1.5k	3.3%
08-01-26	Thu	10.89	-0.16	1.84k	-1.4%
07-01-26	Wed	11.05	-0.38	9.71k	-3.3%
06-01-26	Tue	11.43	0.11	18.92k	1.0%
05-01-26	Mon	11.32	-0.42	9.11k	-3.6%
02-01-26	Fri	11.74	-0.32	7.99k	-2.7%
01-01-26	Thu	12.06	0.4	3.66k	3.4%
31-12-25	Wed	11.66	-0.34	14.55k	-2.8%
30-12-25	Tue	12	-0.15	1.78k	-1.2%
29-12-25	Mon	12.15	0.16	631	1.3%
26-12-25	Fri	11.99	-0.15	21.87k	-1.2%
24-12-25	Wed	12.14	-0.15	10.3k	-1.2%
23-12-25	Tue	12.29	-0.36	5.01k	-2.8%
22-12-25	Mon	12.65	0.37	33.49k	3.0%
19-12-25	Fri	12.28	-0.09	3.59k	-0.7%
18-12-25	Thu	12.37	-0.06	2.52k	-0.5%
17-12-25	Wed	12.43	0.04	3.91k	0.3%
16-12-25	Tue	12.39	-0.31	5.83k	-2.4%
15-12-25	Mon	12.7	-0.06	6.64k	-0.5%
12-12-25	Fri	12.76	0.12	7.54k	0.9%
11-12-25	Thu	12.64	-0.76	17.64k	-5.7%
10-12-25	Wed	13.4	0.16	5.73k	1.2%
09-12-25	Tue	13.24	0.52	16.94k	4.1%
08-12-25	Mon	12.72	-0.47	7.41k	-3.6%
05-12-25	Fri	13.19	0.56	18.83k	4.4%
04-12-25	Thu	12.63	0.04	2.52k	0.3%
03-12-25	Wed	12.59	-0.11	5.77k	-0.9%
02-12-25	Tue	12.7	0.11	2.48k	0.9%
01-12-25	Mon	12.59	-0.13	21.06k	-1.0%
28-11-25	Fri	12.72	-0.35	39.42k	-2.7%
27-11-25	Thu	13.07	-0.13	5.64k	-1.0%
26-11-25	Wed	13.2	-0.34	9.44k	-2.5%
25-11-25	Tue	13.54	0.61	9.57k	4.7%
24-11-25	Mon	12.93	-0.04	32.73k	-0.3%
21-11-25	Fri	12.97	0.65	12.95k	5.3%
20-11-25	Thu	12.32	-0.11	5.9k	-0.9%
19-11-25	Wed	12.43	-0.52	62.97k	-4.0%
18-11-25	Tue	12.95	-0.35	14.22k	-2.6%
17-11-25	Mon	13.3	0.06	4.07k	0.5%
14-11-25	Fri	13.24	0.33	5.3k	2.6%
13-11-25	Thu	12.91	-0.88	55.12k	-6.4%
12-11-25	Wed	13.79	-0.95	18.85k	-6.4%
11-11-25	Tue	14.74	0.25	5.43k	1.7%
10-11-25	Mon	14.49	0.43	21.68k	3.1%
07-11-25	Fri	14.06	-0.26	39.81k	-1.8%
06-11-25	Thu	14.32	-0.57	25.83k	-3.8%
04-11-25	Tue	14.89	0.25	4.51k	1.7%
03-11-25	Mon	14.64	0.22	11.41k	1.5%
31-10-25	Fri	14.42	-0.58	14.18k	-3.9%
30-10-25	Thu	15	-0.2	79.79k	-1.3%
29-10-25	Wed	15.2	0.23	10.1k	1.5%
28-10-25	Tue	14.97	0.25	6.46k	1.7%
27-10-25	Mon	14.72	-0.07	13.15k	-0.5%
24-10-25	Fri	14.79	-0.08	2.17k	-0.5%
23-10-25	Thu	14.87	-0.35	31.19k	-2.3%
21-10-25	Tue	15.22	0.6	4.32k	4.1%
20-10-25	Mon	14.62	-0.37	5.34k	-2.5%
17-10-25	Fri	14.99	0.5	11.19k	3.5%
16-10-25	Thu	14.49	-0.2	16.59k	-1.4%
15-10-25	Wed	14.69	-0.2	13.63k	-1.3%
14-10-25	Tue	14.89	-0.1	21.28k	-0.7%
13-10-25	Mon	14.99	-0.39	18.71k	-2.5%
10-10-25	Fri	15.38	0.16	5.84k	1.1%
09-10-25	Thu	15.22	0.05	31.83k	0.3%
08-10-25	Wed	15.17	0.09	32.31k	0.6%
07-10-25	Tue	15.08	0	473.2k	0.0%
06-10-25	Mon	15.08	1.37	57.57k	10.0%
03-10-25	Fri	13.71	-0.02	8.41k	-0.1%
01-10-25	Wed	13.73	0.19	4.95k	1.4%
30-09-25	Tue	13.54	-0.17	8.67k	-1.2%
29-09-25	Mon	13.71	0.75	19.45k	5.8%
26-09-25	Fri	12.96	0.08	11.84k	0.6%
25-09-25	Thu	12.88	-1.2	49.38k	-8.5%
24-09-25	Wed	14.08	-0.64	27.48k	-4.3%
23-09-25	Tue	14.72	-0.44	18.62k	-2.9%
22-09-25	Mon	15.16	0.47	6.56k	3.2%
19-09-25	Fri	14.69	-0.05	24.24k	-0.3%
18-09-25	Thu	14.74	-0.28	21.02k	-1.9%
17-09-25	Wed	15.02	0.02	2.93k	0.1%
16-09-25	Tue	15	0.19	2.38k	1.3%
15-09-25	Mon	14.81	0.19	4.91k	1.3%
12-09-25	Fri	14.62	-0.09	7.34k	-0.6%
11-09-25	Thu	14.71	0.07	13.36k	0.5%
10-09-25	Wed	14.64	0.72	25.17k	5.2%
09-09-25	Tue	13.92	-0.58	5.09k	-4.0%
08-09-25	Mon	14.5	-0.33	7.64k	-2.2%
05-09-25	Fri	14.83	0.77	3.5k	5.5%
04-09-25	Thu	14.06	-0.07	3.44k	-0.5%
03-09-25	Wed	14.13	-0.66	9.02k	-4.5%
02-09-25	Tue	14.79	-0.4	4.24k	-2.6%
01-09-25	Mon	15.19	0.08	1.07k	0.5%
29-08-25	Fri	15.11	0.11	2.28k	0.7%
28-08-25	Thu	15	-0.04	7k	-0.3%
26-08-25	Tue	15.04	-0.37	8k	-2.4%
25-08-25	Mon	15.41	0.49	11.5k	3.3%
22-08-25	Fri	14.92	-0.55	5.85k	-3.6%
21-08-25	Thu	15.47	0.04	12.97k	0.3%
20-08-25	Wed	15.43	-0.06	9.88k	-0.4%
19-08-25	Tue	15.49	-0.09	1.9k	-0.6%
18-08-25	Mon	15.58	0.16	22.03k	1.0%
14-08-25	Thu	15.42	-0.35	6.08k	-2.2%
13-08-25	Wed	15.77	-0.29	28.33k	-1.8%
12-08-25	Tue	16.06	0.84	7.09k	5.5%
11-08-25	Mon	15.22	-0.28	3.99k	-1.8%
08-08-25	Fri	15.5	-0.62	3.71k	-3.8%
07-08-25	Thu	16.12	0.72	14.3k	4.7%
06-08-25	Wed	15.4	1.4	23.55k	10.0%
05-08-25	Tue	14	-0.09	7.84k	-0.6%
04-08-25	Mon	14.09	-0.15	10.46k	-1.1%
01-08-25	Fri	14.24	-0.73	3.45k	-4.9%
31-07-25	Thu	14.97	0.36	1.58k	2.5%
30-07-25	Wed	14.61	0.08	4.91k	0.6%
29-07-25	Tue	14.53	0.27	1.76k	1.9%
28-07-25	Mon	14.26	-0.72	3.6k	-4.8%
25-07-25	Fri	14.98	-0.76	16.31k	-4.8%
24-07-25	Thu	15.74	0.54	26.88k	3.6%
23-07-25	Wed	15.2	0.65	22.93k	4.5%
22-07-25	Tue	14.55	0.69	17.74k	5.0%
21-07-25	Mon	13.86	0.66	10.66k	5.0%
18-07-25	Fri	13.2	-0.22	21.39k	-1.6%
17-07-25	Thu	13.42	-0.21	13.75k	-1.5%
16-07-25	Wed	13.63	-0.27	8.3k	-1.9%
15-07-25	Tue	13.9	-0.28	7.5k	-2.0%
14-07-25	Mon	14.18	-0.28	7.98k	-1.9%
11-07-25	Fri	14.46	-0.29	3.81k	-2.0%
10-07-25	Thu	14.75	-0.3	4.74k	-2.0%
09-07-25	Wed	15.05	-0.3	3.28k	-2.0%
08-07-25	Tue	15.35	-0.31	7.65k	-2.0%
07-07-25	Mon	15.66	-0.31	9.16k	-1.9%
04-07-25	Fri	15.97	0.31	2.68k	2.0%
03-07-25	Thu	15.66	-0.31	1.01k	-1.9%
02-07-25	Wed	15.97	-0.32	3.21k	-2.0%
01-07-25	Tue	16.29	-0.33	8.53k	-2.0%
30-06-25	Mon	16.62	0.32	53	2.0%
27-06-25	Fri	16.3	0.31	1.37k	1.9%
26-06-25	Thu	15.99	0.26	5.24k	1.7%
25-06-25	Wed	15.73	-0.32	5.08k	-2.0%
24-06-25	Tue	16.05	-0.01	15.93k	-0.1%
23-06-25	Mon	16.06	-0.32	3.27k	-2.0%
20-06-25	Fri	16.38	-0.33	312	-2.0%
19-06-25	Thu	16.71	-0.34	1.25k	-2.0%
18-06-25	Wed	17.05	-0.34	11.11k	-2.0%
17-06-25	Tue	17.39	-0.35	1.33k	-2.0%
16-06-25	Mon	17.74	-0.36	1.4k	-2.0%
13-06-25	Fri	18.1	0.3	384	1.7%
12-06-25	Thu	17.8	-0.36	34.68k	-2.0%
11-06-25	Wed	18.16	0.33	7.84k	1.9%
10-06-25	Tue	17.83	0.77	41.38k	4.5%
09-06-25	Mon	17.06	0.78	13.05k	4.8%
06-06-25	Fri	16.28	-0.55	16.92k	-3.3%
05-06-25	Thu	16.83	0.78	56.92k	4.9%
04-06-25	Wed	16.05	0.76	5.4k	5.0%
03-06-25	Tue	15.29	0.72	10.1k	4.9%
02-06-25	Mon	14.57	0.69	31.01k	5.0%
30-05-25	Fri	13.88	0.27	2.82k	2.0%
29-05-25	Thu	13.61	0.26	2.63k	1.9%
28-05-25	Wed	13.35	0.25	3.89k	1.9%
27-05-25	Tue	13.1	-0.13	5.4k	-1.0%
26-05-25	Mon	13.23	-0.26	4.64k	-1.9%
23-05-25	Fri	13.49	-0.26	21.35k	-1.9%
22-05-25	Thu	13.75	-0.28	1.19k	-2.0%
21-05-25	Wed	14.03	-0.28	1.11k	-2.0%
20-05-25	Tue	14.31	-0.29	1.84k	-2.0%
19-05-25	Mon	14.6	0.28	9.67k	2.0%
16-05-25	Fri	14.32	0.28	9.19k	2.0%
15-05-25	Thu	14.04	0.27	42	2.0%
14-05-25	Wed	13.77	0.27	10.28k	2.0%
13-05-25	Tue	13.5	0.21	7.76k	1.6%
12-05-25	Mon	13.29	-0.27	4.14k	-2.0%
09-05-25	Fri	13.56	-0.27	4.1k	-2.0%
08-05-25	Thu	13.83	-0.28	6.45k	-2.0%
07-05-25	Wed	14.11	-0.28	579	-1.9%
06-05-25	Tue	14.39	-0.29	3.53k	-2.0%
05-05-25	Mon	14.68	-0.29	1.24k	-1.9%
02-05-25	Fri	14.97	-0.3	1.56k	-2.0%
30-04-25	Wed	15.27	-0.31	2.68k	-2.0%
29-04-25	Tue	15.58	-0.31	7.37k	-2.0%
28-04-25	Mon	15.89	-0.32	223	-2.0%