KPT Industries Limited (BOM:505299)
India · Delayed Price · Currency is INR 559.10
-9.20 (-1.62%)
At close: Jul 10, 2026
KPT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 569.10 | 583.75 | 553.10 | 559.10 | 559.10 | -1.62% | 2,200 |
| Jul 9, 2026 | 545.05 | 576.00 | 545.05 | 568.30 | 568.30 | 4.52% | 8,116 |
| Jul 8, 2026 | 597.95 | 609.85 | 540.00 | 543.70 | 543.70 | -7.96% | 19,664 |
| Jul 7, 2026 | 603.90 | 603.90 | 580.05 | 590.70 | 590.70 | -2.19% | 6,962 |
| Jul 6, 2026 | 570.00 | 615.00 | 547.40 | 603.90 | 603.90 | 10.32% | 26,538 |
| Jul 3, 2026 | 487.90 | 557.00 | 465.60 | 547.40 | 547.40 | 17.92% | 21,943 |
| Jul 2, 2026 | 487.95 | 487.95 | 460.00 | 464.20 | 464.20 | -0.03% | 3,412 |
| Jul 1, 2026 | 485.00 | 485.00 | 462.15 | 464.35 | 464.35 | 0.37% | 7,617 |
| Jun 30, 2026 | 441.00 | 480.90 | 441.00 | 462.65 | 462.65 | -5.38% | 9,639 |
| Jun 29, 2026 | 482.00 | 507.00 | 480.55 | 488.95 | 488.95 | -0.38% | 2,749 |
| Jun 25, 2026 | 510.20 | 526.85 | 486.00 | 490.80 | 490.80 | -3.80% | 7,240 |
| Jun 24, 2026 | 447.35 | 537.85 | 447.35 | 510.20 | 510.20 | 12.58% | 32,082 |
| Jun 23, 2026 | 452.65 | 461.80 | 437.00 | 453.20 | 453.20 | 0.12% | 40,430 |
| Jun 22, 2026 | 454.00 | 458.00 | 440.05 | 452.65 | 452.65 | 1.66% | 2,653 |
| Jun 19, 2026 | 437.75 | 459.80 | 425.00 | 445.25 | 445.25 | 1.71% | 12,284 |
| Jun 18, 2026 | 433.90 | 444.00 | 417.90 | 437.75 | 437.75 | 2.60% | 10,564 |
| Jun 17, 2026 | 443.75 | 443.75 | 421.00 | 426.65 | 426.65 | -1.46% | 8,307 |
| Jun 16, 2026 | 446.95 | 446.95 | 425.55 | 432.95 | 432.95 | 0.78% | 2,840 |
| Jun 15, 2026 | 435.05 | 448.00 | 419.75 | 429.60 | 429.60 | -0.53% | 4,371 |
| Jun 12, 2026 | 449.75 | 449.75 | 420.00 | 431.90 | 431.90 | -0.22% | 4,742 |
| Jun 11, 2026 | 458.75 | 458.80 | 424.95 | 432.85 | 432.85 | -1.69% | 2,817 |
| Jun 10, 2026 | 452.55 | 463.35 | 431.15 | 440.30 | 440.30 | -3.65% | 7,817 |
| Jun 9, 2026 | 451.05 | 464.80 | 445.00 | 457.00 | 457.00 | 0.75% | 2,181 |
| Jun 8, 2026 | 457.95 | 464.95 | 450.00 | 453.60 | 453.60 | -0.96% | 2,579 |
| Jun 5, 2026 | 474.95 | 482.95 | 455.00 | 458.00 | 458.00 | -1.99% | 2,270 |
| Jun 4, 2026 | 485.00 | 485.00 | 463.05 | 467.30 | 467.30 | -0.61% | 5,096 |
| Jun 3, 2026 | 499.70 | 499.70 | 460.00 | 470.15 | 470.15 | -2.39% | 3,313 |
| Jun 2, 2026 | 448.40 | 492.85 | 437.05 | 481.65 | 481.65 | 5.07% | 14,374 |
| Jun 1, 2026 | 510.00 | 510.00 | 458.40 | 458.40 | 458.40 | -9.99% | 10,317 |
| 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 |