KPT Industries Limited (BOM:505299)
India · Delayed Price · Currency is INR 484.00
-14.95 (-3.00%)
At close: Oct 1, 2026
KPT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 521.00 | 521.00 | 475.25 | 484.00 | 484.00 | -3.00% | 666 |
| Sep 30, 2026 | 516.95 | 516.95 | 483.10 | 498.95 | 498.95 | -1.55% | 435 |
| Sep 29, 2026 | 500.95 | 510.00 | 489.90 | 506.80 | 506.80 | 5.06% | 3,369 |
| Sep 28, 2026 | 493.15 | 499.95 | 476.00 | 482.40 | 482.40 | -3.42% | 1,443 |
| Sep 25, 2026 | 500.05 | 512.00 | 493.10 | 499.50 | 499.50 | 0.10% | 1,106 |
| Sep 24, 2026 | 496.20 | 520.00 | 476.05 | 499.00 | 499.00 | 1.06% | 5,749 |
| Sep 23, 2026 | 483.95 | 500.00 | 470.00 | 493.75 | 493.75 | 3.36% | 5,062 |
| Sep 22, 2026 | 469.95 | 480.00 | 459.00 | 477.70 | 477.70 | 2.71% | 1,918 |
| Sep 21, 2026 | 469.00 | 469.00 | 452.75 | 465.10 | 465.10 | 0.98% | 418 |
| Sep 18, 2026 | 460.80 | 468.40 | 455.80 | 460.60 | 460.60 | -0.02% | 1,120 |
| Sep 17, 2026 | 470.00 | 470.00 | 460.00 | 460.70 | 460.70 | -1.78% | 1,723 |
| Sep 16, 2026 | 457.95 | 470.00 | 445.00 | 469.05 | 469.05 | 2.94% | 912 |
| Sep 15, 2026 | 464.05 | 469.00 | 455.00 | 455.65 | 455.65 | -1.68% | 1,592 |
| Sep 11, 2026 | 466.00 | 476.95 | 456.20 | 463.45 | 463.45 | 0.09% | 984 |
| Sep 10, 2026 | 470.80 | 472.00 | 460.00 | 463.05 | 463.05 | -1.65% | 2,165 |
| Sep 9, 2026 | 465.50 | 471.00 | 460.00 | 470.80 | 470.80 | 0.27% | 6,833 |
| Sep 8, 2026 | 465.30 | 475.00 | 461.05 | 469.55 | 469.55 | 0.91% | 1,706 |
| Sep 7, 2026 | 466.00 | 484.70 | 460.00 | 465.30 | 465.30 | -1.93% | 4,117 |
| Sep 4, 2026 | 471.20 | 479.30 | 470.05 | 474.45 | 474.45 | -0.43% | 1,282 |
| Sep 3, 2026 | 464.00 | 480.00 | 464.00 | 476.50 | 476.50 | 1.23% | 533 |
| Sep 2, 2026 | 470.00 | 475.00 | 460.00 | 470.70 | 470.70 | 0.37% | 3,604 |
| Sep 1, 2026 | 470.00 | 497.00 | 464.00 | 468.95 | 468.95 | 0.32% | 6,146 |
| Aug 31, 2026 | 475.30 | 485.00 | 460.00 | 467.45 | 467.45 | -1.65% | 4,979 |
| Aug 28, 2026 | 487.65 | 487.65 | 470.00 | 475.30 | 475.30 | -0.23% | 1,164 |
| Aug 27, 2026 | 498.95 | 498.95 | 475.00 | 476.40 | 476.40 | -2.27% | 3,083 |
| Aug 26, 2026 | 481.00 | 495.00 | 481.00 | 487.45 | 487.45 | 0.34% | 3,102 |
| Aug 25, 2026 | 485.30 | 495.00 | 482.10 | 485.80 | 485.80 | 0.13% | 1,385 |
| Aug 24, 2026 | 495.55 | 495.55 | 482.05 | 485.15 | 485.15 | -2.10% | 3,732 |
| 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 |