KPT Industries Limited (BOM:505299)
India · Delayed Price · Currency is INR 495.55
+7.05 (1.44%)
At close: Aug 21, 2026
KPT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 481.00 | 509.05 | 473.20 | 495.55 | 495.55 | 1.44% | 3,907 |
| Aug 20, 2026 | 483.05 | 495.00 | 478.00 | 488.50 | 488.50 | 1.25% | 7,908 |
| Aug 19, 2026 | 494.95 | 494.95 | 477.50 | 482.45 | 482.45 | 0.10% | 4,706 |
| Aug 18, 2026 | 473.30 | 496.05 | 473.30 | 481.95 | 481.95 | -2.29% | 2,333 |
| Aug 17, 2026 | 470.00 | 499.00 | 470.00 | 493.25 | 493.25 | 4.06% | 5,848 |
| Aug 14, 2026 | 485.60 | 488.00 | 465.00 | 474.00 | 474.00 | -1.83% | 4,352 |
| Aug 13, 2026 | 485.00 | 494.75 | 475.00 | 482.85 | 482.85 | -2.00% | 8,217 |
| Aug 12, 2026 | 500.00 | 505.00 | 490.00 | 492.70 | 492.70 | -0.90% | 3,484 |
| Aug 11, 2026 | 505.00 | 509.95 | 497.00 | 497.15 | 497.15 | -1.39% | 5,339 |
| Aug 10, 2026 | 515.00 | 515.00 | 499.00 | 504.15 | 504.15 | -3.74% | 12,285 |
| Aug 7, 2026 | 513.95 | 550.00 | 511.00 | 523.75 | 523.75 | 3.03% | 6,935 |
| Aug 6, 2026 | 527.50 | 527.50 | 501.30 | 508.35 | 508.35 | 1.69% | 4,334 |
| Aug 5, 2026 | 523.95 | 529.90 | 485.00 | 499.90 | 499.90 | -0.69% | 10,066 |
| Aug 4, 2026 | 509.85 | 509.85 | 498.20 | 503.35 | 503.35 | 1.78% | 1,481 |
| Aug 3, 2026 | 510.00 | 513.00 | 486.40 | 494.55 | 494.55 | -1.52% | 3,616 |
| Jul 31, 2026 | 500.15 | 510.85 | 495.50 | 502.20 | 502.20 | 1.97% | 734 |
| Jul 30, 2026 | 501.70 | 514.80 | 490.00 | 495.50 | 492.50 | -2.27% | 1,298 |
| Jul 29, 2026 | 516.15 | 516.15 | 487.70 | 507.00 | 503.93 | -2.27% | 3,952 |
| Jul 28, 2026 | 512.00 | 520.00 | 499.05 | 518.75 | 515.61 | 0.41% | 800 |
| Jul 27, 2026 | 522.95 | 523.50 | 515.00 | 516.65 | 513.52 | 1.91% | 314 |
| Jul 24, 2026 | 538.00 | 538.00 | 496.25 | 506.95 | 503.88 | -1.03% | 859 |
| Jul 23, 2026 | 513.95 | 520.00 | 505.40 | 512.25 | 509.15 | 1.44% | 871 |
| Jul 22, 2026 | 530.00 | 530.00 | 492.00 | 505.00 | 501.94 | -3.02% | 2,111 |
| Jul 21, 2026 | 532.00 | 547.85 | 515.00 | 520.75 | 517.60 | -1.05% | 3,513 |
| Jul 20, 2026 | 538.15 | 539.70 | 520.60 | 526.25 | 523.06 | -2.21% | 1,495 |
| Jul 17, 2026 | 538.00 | 553.00 | 533.05 | 538.15 | 534.89 | -0.95% | 1,408 |
| Jul 16, 2026 | 552.80 | 567.95 | 526.25 | 543.30 | 540.01 | -1.72% | 4,026 |
| Jul 15, 2026 | 558.95 | 559.00 | 546.10 | 552.80 | 549.45 | 0.78% | 1,149 |
| Jul 14, 2026 | 559.95 | 584.90 | 530.40 | 548.50 | 545.18 | -1.35% | 9,129 |
| Jul 13, 2026 | 555.00 | 563.65 | 540.00 | 556.00 | 552.63 | -0.55% | 2,456 |
| Jul 10, 2026 | 569.10 | 583.75 | 553.10 | 559.10 | 555.71 | -1.62% | 2,200 |
| Jul 9, 2026 | 545.05 | 576.00 | 545.05 | 568.30 | 564.86 | 4.52% | 8,116 |
| Jul 8, 2026 | 597.95 | 609.85 | 540.00 | 543.70 | 540.41 | -7.96% | 19,664 |
| Jul 7, 2026 | 603.90 | 603.90 | 580.05 | 590.70 | 587.12 | -2.19% | 6,962 |
| Jul 6, 2026 | 570.00 | 615.00 | 547.40 | 603.90 | 600.24 | 10.32% | 26,538 |
| Jul 3, 2026 | 487.90 | 557.00 | 465.60 | 547.40 | 544.09 | 17.92% | 21,943 |
| Jul 2, 2026 | 487.95 | 487.95 | 460.00 | 464.20 | 461.39 | -0.03% | 3,412 |
| Jul 1, 2026 | 485.00 | 485.00 | 462.15 | 464.35 | 461.54 | 0.37% | 7,617 |
| Jun 30, 2026 | 441.00 | 480.90 | 441.00 | 462.65 | 459.85 | -5.38% | 9,639 |
| Jun 29, 2026 | 482.00 | 507.00 | 480.55 | 488.95 | 485.99 | -0.38% | 2,749 |
| Jun 25, 2026 | 510.20 | 526.85 | 486.00 | 490.80 | 487.83 | -3.80% | 7,240 |
| Jun 24, 2026 | 447.35 | 537.85 | 447.35 | 510.20 | 507.11 | 12.58% | 32,082 |
| Jun 23, 2026 | 452.65 | 461.80 | 437.00 | 453.20 | 450.46 | 0.12% | 40,430 |
| Jun 22, 2026 | 454.00 | 458.00 | 440.05 | 452.65 | 449.91 | 1.66% | 2,653 |
| Jun 19, 2026 | 437.75 | 459.80 | 425.00 | 445.25 | 442.55 | 1.71% | 12,284 |
| Jun 18, 2026 | 433.90 | 444.00 | 417.90 | 437.75 | 435.10 | 2.60% | 10,564 |
| Jun 17, 2026 | 443.75 | 443.75 | 421.00 | 426.65 | 424.07 | -1.46% | 8,307 |
| Jun 16, 2026 | 446.95 | 446.95 | 425.55 | 432.95 | 430.33 | 0.78% | 2,840 |
| Jun 15, 2026 | 435.05 | 448.00 | 419.75 | 429.60 | 427.00 | -0.53% | 4,371 |
| Jun 12, 2026 | 449.75 | 449.75 | 420.00 | 431.90 | 429.29 | -0.22% | 4,742 |