KPT Industries Limited (BOM:505299)
India · Delayed Price · Currency is INR 565.45
-18.00 (-3.09%)
At close: Jan 23, 2026
KPT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 603.75 | 617.00 | 586.30 | 612.50 | 612.50 | 3.18% | 1,335 |
| Dec 22, 2025 | 614.00 | 614.00 | 590.00 | 593.65 | 593.65 | -1.12% | 1,189 |
| Dec 19, 2025 | 620.00 | 620.00 | 561.90 | 600.40 | 600.40 | -1.13% | 3,004 |
| Dec 18, 2025 | 607.00 | 610.00 | 596.10 | 607.25 | 607.25 | -0.91% | 1,253 |
| Dec 17, 2025 | 627.95 | 627.95 | 607.20 | 612.85 | 612.85 | 0.65% | 233 |
| Dec 16, 2025 | 617.45 | 624.95 | 605.00 | 608.90 | 608.90 | -1.38% | 857 |
| Dec 15, 2025 | 610.05 | 623.75 | 590.00 | 617.45 | 617.45 | 0.68% | 935 |
| Dec 12, 2025 | 614.00 | 629.00 | 598.40 | 613.30 | 613.30 | 0.71% | 1,019 |
| Dec 11, 2025 | 592.00 | 614.85 | 592.00 | 608.95 | 608.95 | 0.12% | 500 |
| Dec 10, 2025 | 604.80 | 617.00 | 595.55 | 608.25 | 608.25 | 0.57% | 450 |
| Dec 9, 2025 | 590.15 | 619.00 | 590.00 | 604.80 | 604.80 | 1.60% | 3,193 |
| Dec 8, 2025 | 631.90 | 631.90 | 593.00 | 595.30 | 595.30 | -3.67% | 2,271 |
| Dec 5, 2025 | 623.00 | 640.00 | 609.30 | 618.00 | 618.00 | -0.80% | 3,074 |
| Dec 4, 2025 | 620.10 | 654.90 | 620.00 | 623.00 | 623.00 | -2.54% | 3,110 |
| Dec 3, 2025 | 654.95 | 654.95 | 624.55 | 639.25 | 639.25 | 0.31% | 796 |
| Dec 2, 2025 | 653.00 | 669.35 | 631.50 | 637.25 | 637.25 | -5.02% | 3,441 |
| Dec 1, 2025 | 684.50 | 708.00 | 666.00 | 670.90 | 670.90 | -0.14% | 5,121 |
| Nov 28, 2025 | 622.95 | 711.00 | 610.05 | 671.85 | 671.85 | 10.12% | 10,923 |
| Nov 27, 2025 | 609.00 | 612.00 | 592.05 | 610.10 | 610.10 | 2.16% | 1,912 |
| Nov 26, 2025 | 621.00 | 621.00 | 590.00 | 597.20 | 597.20 | -1.27% | 3,147 |
| Nov 25, 2025 | 625.00 | 634.85 | 600.00 | 604.90 | 604.90 | -2.22% | 1,987 |
| Nov 24, 2025 | 621.15 | 640.00 | 615.00 | 618.65 | 618.65 | -2.88% | 1,616 |
| Nov 21, 2025 | 659.90 | 659.90 | 626.00 | 637.00 | 637.00 | -2.72% | 1,801 |
| Nov 20, 2025 | 663.95 | 663.95 | 645.05 | 654.80 | 654.80 | 0.44% | 2,371 |
| Nov 19, 2025 | 665.50 | 665.50 | 642.50 | 651.90 | 651.90 | 0.12% | 1,566 |
| Nov 18, 2025 | 683.90 | 683.90 | 642.05 | 651.15 | 651.15 | 1.13% | 514 |
| Nov 17, 2025 | 651.20 | 660.00 | 633.05 | 643.90 | 643.90 | -0.94% | 1,014 |
| Nov 14, 2025 | 640.25 | 666.90 | 640.25 | 650.00 | 650.00 | 0.77% | 1,390 |
| Nov 13, 2025 | 660.00 | 669.90 | 642.00 | 645.05 | 645.05 | -2.01% | 2,484 |
| Nov 12, 2025 | 685.00 | 685.00 | 653.00 | 658.30 | 658.30 | -0.71% | 1,698 |