KPT Industries Limited (BOM:505299)
India · Delayed Price · Currency is INR 710.30
+10.35 (1.48%)
At close: Sep 11, 2025
KPT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 701.60 | 721.95 | 701.60 | 712.00 | 712.00 | 0.24% | 4,964 |
| Sep 11, 2025 | 700.00 | 717.00 | 700.00 | 710.30 | 710.30 | 1.48% | 3,242 |
| Sep 10, 2025 | 703.00 | 728.00 | 695.00 | 699.95 | 699.95 | 0.46% | 2,716 |
| Sep 9, 2025 | 705.15 | 717.95 | 693.00 | 696.75 | 696.75 | -1.19% | 2,597 |
| Sep 8, 2025 | 729.00 | 729.00 | 681.20 | 705.15 | 705.15 | -0.61% | 3,437 |
| Sep 5, 2025 | 733.00 | 738.80 | 705.00 | 709.45 | 709.45 | -0.92% | 2,399 |
| Sep 4, 2025 | 736.90 | 739.60 | 712.00 | 716.05 | 716.05 | -0.02% | 803 |
| Sep 3, 2025 | 716.00 | 725.00 | 708.00 | 716.20 | 716.20 | 0.03% | 1,241 |
| Sep 2, 2025 | 723.90 | 724.00 | 706.05 | 716.00 | 716.00 | 0.67% | 1,134 |
| Sep 1, 2025 | 734.90 | 744.95 | 705.00 | 711.25 | 711.25 | -3.22% | 3,256 |
| Aug 29, 2025 | 740.00 | 748.95 | 730.00 | 734.90 | 734.90 | -0.69% | 992 |
| Aug 28, 2025 | 731.45 | 758.00 | 721.00 | 740.00 | 740.00 | 1.17% | 309 |
| Aug 26, 2025 | 749.00 | 764.50 | 720.00 | 731.45 | 731.45 | -2.53% | 1,864 |
| Aug 25, 2025 | 731.00 | 777.00 | 731.00 | 750.45 | 750.45 | 0.36% | 739 |
| Aug 22, 2025 | 730.00 | 777.00 | 730.00 | 747.75 | 747.75 | 0.30% | 601 |
| Aug 21, 2025 | 774.95 | 790.00 | 740.00 | 745.55 | 745.55 | -3.12% | 559 |
| Aug 20, 2025 | 752.00 | 775.00 | 748.00 | 769.55 | 769.55 | 2.30% | 1,476 |
| Aug 19, 2025 | 739.25 | 759.25 | 730.00 | 752.25 | 752.25 | 1.76% | 961 |
| Aug 18, 2025 | 732.15 | 748.00 | 720.00 | 739.25 | 739.25 | 1.39% | 921 |
| Aug 14, 2025 | 741.55 | 741.55 | 715.00 | 729.15 | 729.15 | -1.91% | 1,299 |
| Aug 13, 2025 | 751.95 | 752.00 | 710.05 | 743.35 | 743.35 | -0.07% | 2,677 |
| Aug 12, 2025 | 779.95 | 779.95 | 740.05 | 743.90 | 743.90 | -3.80% | 1,357 |
| Aug 11, 2025 | 779.90 | 779.90 | 765.30 | 773.30 | 773.30 | 1.05% | 1,275 |
| Aug 8, 2025 | 789.90 | 799.95 | 760.00 | 765.30 | 765.30 | -4.12% | 4,226 |
| Aug 7, 2025 | 799.25 | 808.00 | 780.00 | 798.20 | 798.20 | -2.08% | 1,896 |
| Aug 6, 2025 | 824.25 | 838.00 | 783.05 | 815.15 | 815.15 | -1.10% | 4,809 |
| Aug 5, 2025 | 836.05 | 840.00 | 810.00 | 824.25 | 824.25 | -1.41% | 1,276 |
| Aug 4, 2025 | 847.00 | 847.00 | 832.00 | 836.05 | 836.05 | -1.87% | 712 |
| Aug 1, 2025 | 852.00 | 854.00 | 833.00 | 852.00 | 852.00 | 0.65% | 642 |
| Jul 31, 2025 | 846.85 | 850.00 | 825.50 | 846.50 | 846.50 | -0.04% | 896 |
| Jul 30, 2025 | 873.80 | 873.80 | 840.00 | 846.85 | 843.85 | -2.60% | 1,497 |
| Jul 29, 2025 | 858.00 | 889.00 | 840.00 | 869.50 | 866.42 | 1.34% | 858 |
| Jul 28, 2025 | 863.65 | 875.00 | 855.00 | 858.00 | 854.96 | -1.15% | 596 |
| Jul 25, 2025 | 865.00 | 880.45 | 865.00 | 867.95 | 864.88 | -2.42% | 663 |
| Jul 24, 2025 | 923.50 | 923.50 | 860.00 | 889.45 | 886.30 | -1.56% | 980 |
| Jul 23, 2025 | 888.00 | 920.00 | 871.50 | 903.55 | 900.35 | 2.64% | 2,724 |
| Jul 22, 2025 | 858.50 | 900.00 | 851.00 | 880.30 | 877.18 | 0.53% | 3,559 |
| Jul 21, 2025 | 838.00 | 885.50 | 838.00 | 875.65 | 872.55 | -0.27% | 1,306 |
| Jul 18, 2025 | 849.00 | 885.10 | 834.00 | 878.05 | 874.94 | 3.26% | 1,595 |
| Jul 17, 2025 | 857.00 | 857.00 | 840.00 | 850.35 | 847.34 | -0.31% | 521 |
| Jul 16, 2025 | 852.00 | 858.30 | 834.00 | 853.00 | 849.98 | 2.01% | 877 |
| Jul 15, 2025 | 854.00 | 854.00 | 835.00 | 836.20 | 833.24 | -0.77% | 803 |
| Jul 14, 2025 | 855.00 | 860.00 | 840.00 | 842.65 | 839.67 | -0.02% | 1,042 |
| Jul 11, 2025 | 867.00 | 867.00 | 840.00 | 842.80 | 839.81 | -1.93% | 684 |
| Jul 10, 2025 | 868.00 | 868.00 | 850.00 | 859.40 | 856.36 | -0.36% | 752 |
| Jul 9, 2025 | 850.00 | 877.00 | 840.00 | 862.50 | 859.45 | 0.66% | 961 |
| Jul 8, 2025 | 838.95 | 864.00 | 821.00 | 856.85 | 853.82 | 1.33% | 2,240 |
| Jul 7, 2025 | 864.00 | 864.00 | 823.90 | 845.60 | 842.60 | -2.50% | 2,901 |
| Jul 4, 2025 | 870.00 | 874.00 | 855.50 | 867.25 | 864.18 | -0.32% | 1,314 |
| Jul 3, 2025 | 875.00 | 875.00 | 861.00 | 870.00 | 866.92 | -0.55% | 1,389 |