KPT Industries Limited (BOM:505299)
India · Delayed Price · Currency is INR 533.60
-3.75 (-0.70%)
At close: Mar 6, 2026
KPT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 537.35 | 546.00 | 531.00 | 533.60 | 533.60 | -0.70% | 813 |
| Mar 5, 2026 | 540.00 | 552.00 | 531.05 | 537.35 | 537.35 | 0.63% | 1,337 |
| Mar 4, 2026 | 543.35 | 555.00 | 530.00 | 534.00 | 534.00 | -1.73% | 1,641 |
| Mar 2, 2026 | 550.60 | 560.00 | 535.00 | 543.40 | 543.40 | -3.87% | 3,002 |
| Feb 27, 2026 | 574.00 | 582.80 | 551.05 | 565.25 | 565.25 | -1.58% | 2,013 |
| Feb 26, 2026 | 575.90 | 581.00 | 565.00 | 574.30 | 574.30 | 0.67% | 1,925 |
| Feb 25, 2026 | 579.95 | 595.50 | 564.00 | 570.50 | 570.50 | 0.24% | 1,397 |
| Feb 24, 2026 | 577.50 | 591.00 | 564.80 | 569.15 | 569.15 | -1.39% | 2,311 |
| Feb 23, 2026 | 587.05 | 595.00 | 574.00 | 577.15 | 577.15 | -1.68% | 1,700 |
| Feb 20, 2026 | 590.00 | 596.00 | 582.15 | 587.00 | 587.00 | 0.63% | 719 |
| Feb 19, 2026 | 580.20 | 600.95 | 580.20 | 583.35 | 583.35 | -1.66% | 415 |
| Feb 18, 2026 | 601.10 | 609.95 | 590.00 | 593.20 | 593.20 | -1.31% | 798 |
| Feb 17, 2026 | 620.00 | 620.00 | 575.35 | 601.05 | 601.05 | 0.96% | 1,717 |
| Feb 16, 2026 | 618.00 | 618.00 | 593.05 | 595.35 | 595.35 | -4.25% | 1,027 |
| Feb 13, 2026 | 580.05 | 628.00 | 580.05 | 621.75 | 621.75 | 5.62% | 2,256 |
| Feb 12, 2026 | 685.00 | 685.00 | 580.00 | 588.65 | 588.65 | -9.61% | 5,146 |
| Feb 11, 2026 | 652.05 | 675.00 | 636.20 | 651.25 | 651.25 | -0.12% | 498 |
| Feb 10, 2026 | 669.95 | 686.00 | 625.20 | 652.00 | 652.00 | 1.27% | 4,037 |
| Feb 9, 2026 | 584.00 | 689.95 | 576.05 | 643.80 | 643.80 | 9.75% | 5,222 |
| Feb 6, 2026 | 608.85 | 608.85 | 551.20 | 586.60 | 586.60 | -0.37% | 1,862 |
| Feb 5, 2026 | 599.95 | 599.95 | 580.00 | 588.80 | 588.80 | -0.08% | 508 |
| Feb 4, 2026 | 552.00 | 607.80 | 540.00 | 589.25 | 589.25 | 6.49% | 1,877 |
| Feb 3, 2026 | 569.00 | 569.00 | 543.55 | 553.35 | 553.35 | 2.17% | 1,788 |
| Feb 2, 2026 | 522.25 | 548.00 | 522.25 | 541.60 | 541.60 | 3.71% | 1,238 |
| Feb 1, 2026 | 525.00 | 545.95 | 511.00 | 522.25 | 522.25 | -1.43% | 1,596 |
| Jan 30, 2026 | 530.05 | 544.70 | 524.40 | 529.80 | 529.80 | -1.60% | 2,165 |
| Jan 29, 2026 | 550.80 | 558.00 | 532.00 | 538.40 | 538.40 | -1.64% | 1,775 |
| Jan 28, 2026 | 560.00 | 563.90 | 535.00 | 547.35 | 547.35 | -0.03% | 1,566 |
| Jan 27, 2026 | 555.00 | 564.95 | 545.00 | 547.50 | 547.50 | -3.17% | 1,462 |
| Jan 23, 2026 | 583.45 | 588.00 | 564.95 | 565.45 | 565.45 | -3.09% | 1,522 |
| Jan 22, 2026 | 592.00 | 594.00 | 576.00 | 583.45 | 583.45 | 1.19% | 2,965 |
| Jan 21, 2026 | 592.00 | 592.00 | 560.00 | 576.60 | 576.60 | -2.51% | 2,543 |
| Jan 20, 2026 | 591.00 | 605.90 | 590.00 | 591.45 | 591.45 | 0.03% | 2,148 |
| Jan 19, 2026 | 609.15 | 609.15 | 590.00 | 591.25 | 591.25 | -2.94% | 1,347 |
| Jan 16, 2026 | 610.05 | 620.10 | 600.10 | 609.15 | 609.15 | -1.77% | 1,027 |
| Jan 14, 2026 | 601.05 | 630.00 | 601.05 | 620.10 | 620.10 | 0.67% | 395 |
| Jan 13, 2026 | 616.00 | 619.50 | 607.00 | 615.95 | 615.95 | 0.06% | 305 |
| Jan 12, 2026 | 610.05 | 620.00 | 610.05 | 615.55 | 615.55 | -2.49% | 1,124 |
| Jan 9, 2026 | 628.00 | 640.95 | 625.25 | 631.30 | 631.30 | -0.99% | 2,179 |
| Jan 8, 2026 | 669.00 | 669.00 | 635.00 | 637.60 | 637.60 | -3.21% | 1,550 |
| Jan 7, 2026 | 665.00 | 673.90 | 654.00 | 658.75 | 658.75 | 0.18% | 1,462 |
| Jan 6, 2026 | 656.00 | 679.75 | 651.00 | 657.55 | 657.55 | -1.41% | 1,665 |
| Jan 5, 2026 | 713.00 | 713.00 | 650.00 | 666.95 | 666.95 | -3.35% | 5,784 |
| Jan 2, 2026 | 581.00 | 690.10 | 567.00 | 690.10 | 690.10 | 20.00% | 14,869 |
| Jan 1, 2026 | 607.95 | 607.95 | 540.25 | 575.10 | 575.10 | -3.17% | 6,639 |
| Dec 31, 2025 | 591.55 | 612.00 | 591.30 | 593.95 | 593.95 | 0.41% | 2,076 |
| Dec 30, 2025 | 592.95 | 602.80 | 585.00 | 591.55 | 591.55 | 0.03% | 1,139 |
| Dec 29, 2025 | 605.00 | 605.00 | 587.05 | 591.35 | 591.35 | -0.91% | 747 |
| Dec 26, 2025 | 590.25 | 609.75 | 590.25 | 596.80 | 596.80 | -0.86% | 835 |
| Dec 24, 2025 | 629.95 | 629.95 | 588.00 | 601.95 | 601.95 | -1.72% | 1,083 |