Stock listing

BSE:KAYPOWR Kay Power & Paper Ltd. Share Price

Follow Kay Power & Paper Ltd. into a list and get an email when it puts out news.

Share price · BSE:KAYPOWR

₹10.13 INR +0.28 (+2.8%)

Close on Nov 3, 2026 · Data provided by Twelve Data

Past year -30.8% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ₹9.60 – ₹10.95 INRNov 3, 2026
Volume: 13,069 sharesNov 3, 2026
52-week range: ₹7.61 – ₹15.40 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ₹173,541 INRMedian day 11,279 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:KAYPOWR · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	₹10.13	+0.28	+2.8%	₹9.85	₹10.95	₹9.60	13,069
Mon, Nov 2	₹9.85	-0.02	-0.2%	₹11.60	₹11.60	₹9.41	9,295
Fri, Oct 30	₹9.87	+0.20	+2.1%	₹9.88	₹9.88	₹9.63	8,420
Thu, Oct 29	₹9.67	-0.39	-3.9%	₹9.86	₹10.59	₹9.60	6,624
Wed, Oct 28	₹10.06	+0.35	+3.6%	₹9.16	₹10.39	₹9.16	2,630
Tue, Oct 27	₹9.71	-0.17	-1.7%	₹9.88	₹10.37	₹9.61	4,106
Mon, Oct 26	₹9.88	-0.09	-0.9%	₹9.16	₹10.31	₹9.16	3,448
Fri, Oct 23	₹9.97	-0.02	-0.2%	₹10.08	₹10.31	₹9.30	4,241
Thu, Oct 22	₹9.99	+0.13	+1.3%	₹10.06	₹10.23	₹9.51	11,300
Wed, Oct 21	₹9.86	-0.79	-7.4%	₹11.35	₹11.35	₹9.52	26,465
Mon, Oct 19	₹10.65	-0.42	-3.8%	₹11.30	₹11.49	₹10.20	53,760
Fri, Oct 16	₹11.07	+0.34	+3.2%	₹10.73	₹11.19	₹10.16	24,184
Thu, Oct 15	₹10.73	+0.51	+5.0%	₹10.47	₹10.92	₹10.02	17,069
Wed, Oct 14	₹10.22	+0.01	+0.1%	₹10.00	₹10.70	₹9.90	4,171
Tue, Oct 13	₹10.21	0.00	0.0%	₹10.48	₹10.48	₹9.88	5,875
Mon, Oct 12	₹10.21	+0.14	+1.4%	₹10.25	₹10.60	₹9.86	12,710
Fri, Oct 9	₹10.07	-0.23	-2.2%	₹10.40	₹10.54	₹9.86	8,070
Thu, Oct 8	₹10.30	+0.21	+2.1%	₹10.24	₹10.74	₹9.71	7,892
Wed, Oct 7	₹10.09	+0.26	+2.6%	₹10.25	₹10.25	₹9.75	10,649
Tue, Oct 6	₹9.83	-0.26	-2.6%	₹10.10	₹10.29	₹9.81	22,462
Mon, Oct 5	₹10.09	+0.33	+3.4%	₹9.88	₹10.30	₹9.59	10,119
Thu, Oct 1	₹9.76	-0.32	-3.2%	₹9.70	₹10.05	₹9.40	11,530
Wed, Sep 30	₹10.08	0.00	0.0%	₹10.10	₹10.25	₹9.47	12,363
Tue, Sep 29	₹10.08	+0.81	+8.7%	₹9.84	₹10.30	₹9.25	11,301
Mon, Sep 28	₹9.27	-0.19	-2.0%	₹9.65	₹10.00	₹9.21	9,068
Fri, Sep 25	₹9.46	-0.53	-5.3%	₹9.50	₹10.48	₹9.05	65,810
Thu, Sep 24	₹9.99	-0.30	-2.9%	₹10.37	₹10.37	₹9.51	13,659
Wed, Sep 23	₹10.29	+0.22	+2.2%	₹10.20	₹10.66	₹9.65	14,366
Tue, Sep 22	₹10.07	+0.43	+4.5%	₹9.85	₹10.20	₹9.80	3,671
Mon, Sep 21	₹9.64	-0.22	-2.2%	₹9.86	₹9.86	₹9.45	1,509
Fri, Sep 18	₹9.86	-0.06	-0.6%	₹9.96	₹9.96	₹9.20	3,741
Thu, Sep 17	₹9.92	+0.48	+5.1%	₹9.64	₹10.03	₹9.33	1,679
Wed, Sep 16	₹9.44	+0.01	+0.1%	₹9.60	₹9.79	₹9.44	6,953
Tue, Sep 15	₹9.43	-0.37	-3.8%	₹9.78	₹10.01	₹9.37	11,257
Fri, Sep 11	₹9.80	-0.17	-1.7%	₹10.05	₹10.05	₹9.74	4,560
Thu, Sep 10	₹9.97	+0.18	+1.8%	₹10.20	₹10.20	₹9.70	6,589
Wed, Sep 9	₹9.79	-0.02	-0.2%	₹9.80	₹10.33	₹9.41	12,961
Tue, Sep 8	₹9.81	-0.01	-0.1%	₹10.49	₹10.49	₹9.65	2,735
Mon, Sep 7	₹9.82	-0.23	-2.3%	₹9.75	₹10.50	₹9.40	11,900
Fri, Sep 4	₹10.05	-0.04	-0.4%	₹10.85	₹10.85	₹9.26	9,870
Thu, Sep 3	₹10.09	+0.31	+3.2%	₹9.85	₹10.74	₹9.70	15,661
Wed, Sep 2	₹9.78	-0.24	-2.4%	₹10.58	₹10.58	₹9.11	15,360
Tue, Sep 1	₹10.02	-0.20	-2.0%	₹10.49	₹10.49	₹9.92	3,207
Mon, Aug 31	₹10.22	+0.10	+1.0%	₹10.60	₹10.63	₹9.61	1,527
Fri, Aug 28	₹10.12	+0.55	+5.7%	₹9.80	₹10.85	₹9.30	14,922
Thu, Aug 27	₹9.57	-0.59	-5.8%	₹10.58	₹10.58	₹9.00	24,241
Wed, Aug 26	₹10.16	+0.64	+6.7%	₹9.78	₹11.33	₹9.40	181,344
Tue, Aug 25	₹9.52	0.00	0.0%	₹9.60	₹9.79	₹9.45	12,702
Mon, Aug 24	₹9.52	-0.13	-1.3%	₹9.84	₹9.84	₹9.50	9,476
Fri, Aug 21	₹9.65	-0.40	-4.0%	₹9.65	₹10.64	₹9.45	12,862
Thu, Aug 20	₹10.05	+0.73	+7.8%	₹9.35	₹10.12	₹9.35	6,313
Wed, Aug 19	₹9.32	-0.29	-3.0%	₹10.18	₹10.18	₹9.14	8,266
Tue, Aug 18	₹9.61	+0.43	+4.7%	₹9.10	₹10.40	₹9.10	19,675
Mon, Aug 17	₹9.18	-0.22	-2.3%	₹9.09	₹9.76	₹9.09	8,686
Fri, Aug 14	₹9.40	-0.30	-3.1%	₹10.27	₹10.27	₹9.31	19,271
Thu, Aug 13	₹9.70	+0.68	+7.5%	₹9.25	₹10.40	₹9.00	26,159
Wed, Aug 12	₹9.02	-0.09	-1.0%	₹9.20	₹9.60	₹8.91	109,899
Tue, Aug 11	₹9.11	-0.04	-0.4%	₹9.35	₹9.40	₹9.01	9,546
Mon, Aug 10	₹9.15	+0.04	+0.4%	₹9.11	₹9.40	₹9.11	3,008
Fri, Aug 7	₹9.11	+0.28	+3.2%	₹9.00	₹9.34	₹8.72	20,776
Thu, Aug 6	₹8.83	-0.02	-0.2%	₹8.80	₹8.83	₹8.53	17,654
Wed, Aug 5	₹8.85	-0.22	-2.4%	₹9.45	₹9.45	₹8.50	79,420
Tue, Aug 4	₹9.07	+0.56	+6.6%	₹8.59	₹9.10	₹8.50	17,562
Mon, Aug 3	₹8.51	-0.38	-4.3%	₹9.12	₹9.63	₹8.05	23,194

Ticker: BSE:KAYPOWR
Asset type: Stock
Sector: Chemicals & materials
Industry: Packaging, paper & forest products
Exchange: BSE
Currency: INR

What changed lately

Latest news release · Oct 31, 2026
Board Meeting Intimation for Declaration Of Unaudited Financial Results For The Quarter And Half Year Ended 30Th September 2026

Latest news

Board Meeting Intimation for Declaration Of Unaudited Financial Results For The Quarter And Half Year Ended 30Th September 2026

Oct 31, 2026

Closed ₹9.85 (-0.2%) on Nov 2, 2026

Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018

Oct 10, 2026

Closed ₹10.21 (+1.4%) on Oct 12, 2026

Kay Power & Paper Ltd. Press Release Sep 26 2026

Sep 26, 2026

Closed ₹9.27 (-2.0%) on Sep 28, 2026

Kay Power & Paper Ltd. Press Release Sep 21 2026

Sep 21, 2026

Closed ₹10.07 (+4.5%) on Sep 22, 2026

Kay Power & Paper Ltd. Press Release Aug 27 2026

Aug 27, 2026

Closed ₹10.12 (+5.7%) on Aug 28, 2026

Kay Power & Paper Ltd. Press Release Aug 25 2026

Aug 25, 2026

Closed ₹9.52 (0.0%) on Aug 25, 2026

Kay Power & Paper Ltd. Press Release Aug 14 2026

Aug 14, 2026

Closed ₹9.40 (-3.1%) on Aug 14, 2026

Kay Power & Paper Ltd. Press Release Aug 12 2026

Aug 12, 2026

Closed ₹9.70 (+7.5%) on Aug 13, 2026

Kay Power & Paper Ltd. Press Release Aug 06 2026

Aug 6, 2026

Closed ₹8.83 (-0.2%) on Aug 6, 2026

Kay Power & Paper Ltd. Press Release Jul 16 2026

Jul 16, 2026

Closed ₹9.73 (-3.1%) on Jul 16, 2026

All Kay Power & Paper Ltd. news

Kay Power & Paper Ltd. on 6ix

Sector: Chemicals & materials
Industry: Packaging, paper & forest products
News releases: 25 in the last 12 months · 57 in all · newest Oct 31, 2026 · oldest 2024