KPT Industries Limited (BOM:505299)
India · Delayed Price · Currency is INR 458.40
-50.90 (-9.99%)
At close: Jun 1, 2026
KPT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 487.65 | 515.00 | 483.20 | 509.30 | 509.30 | 6.93% | 6,371 |
| May 27, 2026 | 484.65 | 484.80 | 471.00 | 476.30 | 476.30 | -0.23% | 2,567 |
| May 26, 2026 | 484.70 | 489.00 | 470.20 | 477.40 | 477.40 | 0.92% | 2,572 |
| May 25, 2026 | 471.45 | 478.60 | 460.00 | 473.05 | 473.05 | 0.91% | 2,066 |
| May 22, 2026 | 486.50 | 486.50 | 459.95 | 468.80 | 468.80 | -2.48% | 3,109 |
| May 21, 2026 | 471.10 | 485.00 | 461.05 | 480.70 | 480.70 | 2.04% | 2,013 |
| May 20, 2026 | 478.10 | 478.10 | 470.00 | 471.10 | 471.10 | -1.47% | 1,102 |
| May 19, 2026 | 463.05 | 482.75 | 456.00 | 478.15 | 478.15 | 2.68% | 2,788 |
| May 18, 2026 | 477.00 | 484.90 | 460.00 | 465.65 | 465.65 | -2.22% | 1,817 |
| May 15, 2026 | 459.05 | 487.45 | 459.00 | 476.20 | 476.20 | -0.09% | 3,863 |
| May 14, 2026 | 500.00 | 517.95 | 455.20 | 476.65 | 476.65 | -4.80% | 9,197 |
| May 13, 2026 | 529.95 | 529.95 | 492.75 | 500.70 | 500.70 | -2.08% | 2,828 |
| May 12, 2026 | 521.05 | 527.85 | 510.00 | 511.35 | 511.35 | -2.93% | 981 |
| May 11, 2026 | 536.00 | 539.95 | 521.25 | 526.80 | 526.80 | -2.74% | 867 |
| May 8, 2026 | 548.20 | 548.20 | 536.00 | 541.65 | 541.65 | -1.19% | 1,469 |
| May 7, 2026 | 550.75 | 551.90 | 533.75 | 548.20 | 548.20 | -0.67% | 1,932 |
| May 6, 2026 | 517.00 | 555.00 | 517.00 | 551.90 | 551.90 | 5.36% | 16,498 |
| May 5, 2026 | 529.00 | 530.00 | 508.05 | 523.80 | 523.80 | -0.97% | 522 |
| May 4, 2026 | 546.95 | 546.95 | 516.00 | 528.95 | 528.95 | 0.12% | 1,581 |
| Apr 30, 2026 | 520.55 | 531.90 | 509.95 | 528.30 | 528.30 | -0.68% | 3,022 |
| Apr 29, 2026 | 520.60 | 535.00 | 516.20 | 531.90 | 531.90 | 2.18% | 2,256 |
| Apr 28, 2026 | 521.10 | 535.05 | 515.00 | 520.55 | 520.55 | 0.34% | 3,447 |
| Apr 27, 2026 | 521.00 | 529.80 | 511.50 | 518.80 | 518.80 | -2.76% | 2,790 |
| Apr 24, 2026 | 537.95 | 542.20 | 510.30 | 533.50 | 533.50 | 1.77% | 3,037 |
| Apr 23, 2026 | 530.25 | 539.95 | 515.25 | 524.20 | 524.20 | -1.48% | 3,040 |
| Apr 22, 2026 | 537.00 | 547.00 | 522.00 | 532.05 | 532.05 | 1.30% | 2,997 |
| Apr 21, 2026 | 549.95 | 559.90 | 511.00 | 525.20 | 525.20 | -4.69% | 4,635 |
| Apr 20, 2026 | 568.90 | 573.90 | 541.15 | 551.05 | 551.05 | -2.24% | 1,327 |
| Apr 17, 2026 | 566.05 | 580.00 | 560.00 | 563.65 | 563.65 | -0.25% | 3,398 |
| Apr 16, 2026 | 529.05 | 573.85 | 527.15 | 565.05 | 565.05 | 8.31% | 13,229 |
| Apr 15, 2026 | 519.95 | 539.10 | 510.90 | 521.70 | 521.70 | 2.63% | 5,651 |
| Apr 13, 2026 | 530.00 | 530.00 | 489.95 | 508.35 | 508.35 | -5.56% | 19,467 |
| Apr 10, 2026 | 543.10 | 548.90 | 531.10 | 538.25 | 538.25 | -0.79% | 3,253 |
| Apr 9, 2026 | 572.00 | 577.50 | 535.05 | 542.55 | 542.55 | -4.46% | 7,003 |
| Apr 8, 2026 | 510.00 | 574.95 | 510.00 | 567.85 | 567.85 | 17.57% | 33,506 |
| Apr 7, 2026 | 420.00 | 483.00 | 376.60 | 483.00 | 483.00 | 20.00% | 49,937 |
| Apr 6, 2026 | 400.00 | 423.60 | 382.05 | 402.50 | 402.50 | 2.08% | 4,859 |
| Apr 2, 2026 | 378.00 | 407.90 | 362.50 | 394.30 | 394.30 | 4.77% | 8,169 |
| Apr 1, 2026 | 350.00 | 384.95 | 350.00 | 376.35 | 376.35 | 7.57% | 12,255 |
| Mar 30, 2026 | 353.95 | 358.30 | 341.50 | 349.85 | 349.85 | -2.37% | 14,590 |
| Mar 27, 2026 | 341.00 | 375.00 | 341.00 | 358.35 | 358.35 | 4.29% | 50,188 |
| Mar 25, 2026 | 367.00 | 398.70 | 335.00 | 343.60 | 343.60 | -16.94% | 128,970 |
| Mar 24, 2026 | 369.90 | 429.40 | 346.70 | 413.70 | 413.70 | 11.81% | 21,149 |
| Mar 23, 2026 | 394.75 | 394.75 | 366.00 | 370.00 | 370.00 | -7.55% | 10,809 |
| Mar 20, 2026 | 419.95 | 420.00 | 396.00 | 400.20 | 400.20 | -5.80% | 16,401 |
| Mar 19, 2026 | 443.00 | 444.95 | 423.00 | 424.85 | 424.85 | -5.45% | 12,998 |
| Mar 18, 2026 | 464.95 | 465.00 | 445.00 | 449.35 | 449.35 | -3.61% | 13,078 |
| Mar 17, 2026 | 490.00 | 490.00 | 461.00 | 466.20 | 466.20 | -6.08% | 14,404 |
| Mar 16, 2026 | 512.60 | 519.95 | 485.50 | 496.40 | 496.40 | -3.16% | 3,681 |
| Mar 13, 2026 | 509.00 | 520.00 | 502.40 | 512.60 | 512.60 | 0.87% | 1,791 |