Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,256.70
-5.40 (-0.43%)
At close: Oct 31, 2025
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,282.70 | 1,300.00 | 1,261.75 | 1,274.25 | 1,274.25 | 1.40% | 20,846 |
| Oct 31, 2025 | 1,272.35 | 1,284.00 | 1,250.85 | 1,256.70 | 1,256.70 | -0.43% | 12,275 |
| Oct 30, 2025 | 1,279.65 | 1,279.65 | 1,256.45 | 1,262.10 | 1,262.10 | 0.08% | 5,614 |
| Oct 29, 2025 | 1,261.45 | 1,271.55 | 1,252.65 | 1,261.05 | 1,261.05 | -0.65% | 4,990 |
| Oct 28, 2025 | 1,223.85 | 1,281.75 | 1,223.85 | 1,269.30 | 1,269.30 | 2.83% | 26,918 |
| Oct 27, 2025 | 1,250.15 | 1,256.20 | 1,215.30 | 1,234.35 | 1,234.35 | -1.26% | 6,150 |
| Oct 24, 2025 | 1,270.00 | 1,270.00 | 1,243.15 | 1,250.15 | 1,250.15 | -0.69% | 5,815 |
| Oct 23, 2025 | 1,274.85 | 1,292.10 | 1,254.85 | 1,258.85 | 1,258.85 | -0.70% | 9,056 |
| Oct 21, 2025 | 1,267.85 | 1,274.85 | 1,262.55 | 1,267.70 | 1,267.70 | 0.41% | 266 |
| Oct 20, 2025 | 1,261.00 | 1,280.95 | 1,245.95 | 1,262.55 | 1,262.55 | -0.35% | 2,410 |
| Oct 17, 2025 | 1,277.10 | 1,278.50 | 1,251.70 | 1,267.00 | 1,267.00 | -0.85% | 2,899 |
| Oct 16, 2025 | 1,252.80 | 1,280.85 | 1,252.80 | 1,277.80 | 1,277.80 | 2.06% | 1,642 |
| Oct 15, 2025 | 1,286.95 | 1,286.95 | 1,239.45 | 1,252.05 | 1,252.05 | -1.33% | 3,026 |
| Oct 14, 2025 | 1,282.60 | 1,283.50 | 1,255.50 | 1,268.95 | 1,268.95 | 0.81% | 3,859 |
| Oct 13, 2025 | 1,242.75 | 1,262.20 | 1,234.90 | 1,258.75 | 1,258.75 | 0.74% | 1,057 |
| Oct 10, 2025 | 1,247.00 | 1,262.20 | 1,246.85 | 1,249.45 | 1,249.45 | -0.25% | 2,052 |
| Oct 9, 2025 | 1,244.40 | 1,259.95 | 1,241.95 | 1,252.60 | 1,252.60 | 0.63% | 2,766 |
| Oct 8, 2025 | 1,270.00 | 1,270.00 | 1,241.05 | 1,244.80 | 1,244.80 | -2.10% | 2,456 |
| Oct 7, 2025 | 1,253.95 | 1,274.45 | 1,248.65 | 1,271.55 | 1,271.55 | 1.45% | 4,726 |
| Oct 6, 2025 | 1,264.45 | 1,264.45 | 1,237.20 | 1,253.40 | 1,253.40 | 0.26% | 4,090 |
| Oct 3, 2025 | 1,244.80 | 1,254.20 | 1,232.80 | 1,250.15 | 1,250.15 | 0.74% | 1,439 |
| Oct 1, 2025 | 1,248.05 | 1,256.30 | 1,236.45 | 1,241.00 | 1,241.00 | -1.06% | 2,868 |
| Sep 30, 2025 | 1,214.00 | 1,256.05 | 1,214.00 | 1,254.35 | 1,254.35 | 2.43% | 2,418 |
| Sep 29, 2025 | 1,240.05 | 1,263.10 | 1,211.60 | 1,224.60 | 1,224.60 | -1.33% | 2,441 |
| Sep 26, 2025 | 1,248.00 | 1,278.45 | 1,231.00 | 1,241.15 | 1,241.15 | -0.97% | 3,374 |
| Sep 25, 2025 | 1,271.15 | 1,281.00 | 1,246.75 | 1,253.35 | 1,253.35 | -0.50% | 4,468 |
| Sep 24, 2025 | 1,247.85 | 1,268.00 | 1,242.80 | 1,259.60 | 1,259.60 | 0.59% | 5,794 |
| Sep 23, 2025 | 1,270.00 | 1,270.00 | 1,234.25 | 1,252.20 | 1,252.20 | 0.71% | 3,400 |
| Sep 22, 2025 | 1,257.25 | 1,272.00 | 1,241.00 | 1,243.40 | 1,243.40 | -1.94% | 2,952 |
| Sep 19, 2025 | 1,251.05 | 1,275.00 | 1,251.05 | 1,267.95 | 1,267.95 | 0.20% | 4,722 |
| Sep 18, 2025 | 1,271.00 | 1,277.20 | 1,262.10 | 1,265.40 | 1,265.40 | -0.52% | 3,537 |
| Sep 17, 2025 | 1,309.20 | 1,311.20 | 1,255.60 | 1,272.05 | 1,272.05 | -0.90% | 5,214 |
| Sep 16, 2025 | 1,301.00 | 1,315.00 | 1,275.00 | 1,283.55 | 1,283.55 | -1.35% | 5,337 |
| Sep 15, 2025 | 1,299.40 | 1,306.65 | 1,283.15 | 1,301.05 | 1,301.05 | 0.50% | 7,877 |
| Sep 12, 2025 | 1,297.80 | 1,307.70 | 1,285.20 | 1,294.55 | 1,294.55 | -0.16% | 9,501 |
| Sep 11, 2025 | 1,284.30 | 1,302.95 | 1,265.05 | 1,296.65 | 1,296.65 | 2.88% | 22,543 |
| Sep 10, 2025 | 1,284.95 | 1,290.95 | 1,255.55 | 1,260.30 | 1,260.30 | -0.82% | 6,357 |
| Sep 9, 2025 | 1,268.10 | 1,285.00 | 1,265.00 | 1,270.70 | 1,270.70 | 0.61% | 4,669 |
| Sep 8, 2025 | 1,252.15 | 1,273.45 | 1,252.15 | 1,263.05 | 1,263.05 | -0.21% | 3,982 |
| Sep 5, 2025 | 1,265.35 | 1,284.10 | 1,257.20 | 1,265.65 | 1,265.65 | 0.45% | 5,212 |
| Sep 4, 2025 | 1,265.85 | 1,282.05 | 1,254.45 | 1,260.00 | 1,260.00 | -1.08% | 5,413 |
| Sep 3, 2025 | 1,223.00 | 1,276.55 | 1,218.10 | 1,273.80 | 1,273.80 | 4.12% | 10,255 |
| Sep 2, 2025 | 1,238.85 | 1,270.85 | 1,220.00 | 1,223.40 | 1,223.40 | -1.40% | 25,889 |
| Sep 1, 2025 | 1,250.00 | 1,263.85 | 1,229.55 | 1,240.80 | 1,240.80 | -0.57% | 14,310 |
| Aug 29, 2025 | 1,269.05 | 1,279.75 | 1,235.20 | 1,247.95 | 1,247.95 | -1.74% | 6,778 |
| Aug 28, 2025 | 1,264.05 | 1,288.80 | 1,262.00 | 1,270.00 | 1,270.00 | 0.75% | 5,985 |
| Aug 26, 2025 | 1,265.05 | 1,286.55 | 1,250.45 | 1,260.60 | 1,260.60 | -2.02% | 6,641 |
| Aug 25, 2025 | 1,303.60 | 1,319.00 | 1,281.05 | 1,286.55 | 1,286.55 | -1.06% | 10,144 |
| Aug 22, 2025 | 1,295.00 | 1,306.70 | 1,276.80 | 1,300.30 | 1,300.30 | 0.41% | 3,884 |
| Aug 21, 2025 | 1,295.85 | 1,307.05 | 1,283.25 | 1,295.00 | 1,295.00 | 1.32% | 8,914 |