Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,131.60
+10.15 (0.91%)
At close: Mar 5, 2026
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,131.65 | 1,145.45 | 1,114.60 | 1,133.95 | 1,133.95 | 0.21% | 3,256 |
| Mar 5, 2026 | 1,111.75 | 1,141.75 | 1,110.45 | 1,131.60 | 1,131.60 | 0.91% | 3,408 |
| Mar 4, 2026 | 1,131.05 | 1,151.20 | 1,111.75 | 1,121.45 | 1,121.45 | -4.79% | 11,425 |
| Mar 2, 2026 | 1,204.35 | 1,225.90 | 1,162.70 | 1,177.85 | 1,177.85 | -4.63% | 13,998 |
| Feb 27, 2026 | 1,190.55 | 1,248.55 | 1,188.10 | 1,235.05 | 1,235.05 | 3.20% | 16,037 |
| Feb 26, 2026 | 1,183.85 | 1,212.20 | 1,183.85 | 1,196.75 | 1,196.75 | -1.42% | 6,382 |
| Feb 25, 2026 | 1,184.55 | 1,218.00 | 1,184.55 | 1,214.05 | 1,214.05 | 0.75% | 9,440 |
| Feb 24, 2026 | 1,195.00 | 1,208.50 | 1,176.10 | 1,205.00 | 1,205.00 | 1.43% | 19,560 |
| Feb 23, 2026 | 1,140.00 | 1,198.00 | 1,136.00 | 1,188.00 | 1,188.00 | 4.60% | 11,312 |
| Feb 20, 2026 | 1,095.00 | 1,140.00 | 1,094.20 | 1,135.80 | 1,135.80 | 2.69% | 5,473 |
| Feb 19, 2026 | 1,129.45 | 1,129.45 | 1,093.60 | 1,106.10 | 1,106.10 | -1.28% | 3,081 |
| Feb 18, 2026 | 1,100.30 | 1,125.00 | 1,100.30 | 1,120.45 | 1,120.45 | -0.08% | 3,845 |
| Feb 17, 2026 | 1,100.30 | 1,128.00 | 1,098.80 | 1,121.40 | 1,121.40 | 1.95% | 3,657 |
| Feb 16, 2026 | 1,077.75 | 1,108.00 | 1,077.75 | 1,100.00 | 1,100.00 | 0.37% | 6,970 |
| Feb 13, 2026 | 1,097.35 | 1,103.50 | 1,078.80 | 1,095.95 | 1,095.95 | -0.62% | 6,012 |
| Feb 12, 2026 | 1,126.95 | 1,127.00 | 1,097.00 | 1,102.75 | 1,102.75 | -3.00% | 6,643 |
| Feb 11, 2026 | 1,135.00 | 1,141.50 | 1,114.70 | 1,136.90 | 1,136.90 | -0.10% | 2,915 |
| Feb 10, 2026 | 1,116.90 | 1,141.00 | 1,116.90 | 1,138.00 | 1,138.00 | 1.48% | 4,429 |
| Feb 9, 2026 | 1,071.10 | 1,136.25 | 1,071.10 | 1,121.45 | 1,121.45 | 2.71% | 12,423 |
| Feb 6, 2026 | 1,104.95 | 1,114.15 | 1,084.15 | 1,091.85 | 1,091.85 | -1.48% | 6,732 |
| Feb 5, 2026 | 1,109.90 | 1,128.70 | 1,080.00 | 1,108.20 | 1,108.20 | -1.43% | 9,838 |
| Feb 4, 2026 | 1,191.80 | 1,191.80 | 1,113.85 | 1,124.25 | 1,124.25 | -0.44% | 5,508 |
| Feb 3, 2026 | 1,104.10 | 1,134.05 | 1,096.55 | 1,129.20 | 1,129.20 | 0.35% | 152,834 |
| Feb 2, 2026 | 1,164.75 | 1,164.75 | 1,110.00 | 1,125.25 | 1,125.25 | -3.46% | 6,898 |
| Feb 1, 2026 | 1,117.15 | 1,174.00 | 1,117.15 | 1,165.60 | 1,165.60 | 2.00% | 2,151 |
| Jan 30, 2026 | 1,093.20 | 1,172.80 | 1,084.10 | 1,142.75 | 1,142.75 | 3.34% | 5,442 |
| Jan 29, 2026 | 1,109.60 | 1,119.00 | 1,088.05 | 1,105.85 | 1,105.85 | -0.99% | 1,879 |
| Jan 28, 2026 | 1,088.60 | 1,120.00 | 1,084.70 | 1,116.90 | 1,116.90 | 2.21% | 2,664 |
| Jan 27, 2026 | 1,093.10 | 1,100.10 | 1,066.85 | 1,092.70 | 1,092.70 | -1.30% | 5,391 |
| Jan 23, 2026 | 1,102.05 | 1,110.95 | 1,087.00 | 1,107.05 | 1,107.05 | 0.19% | 3,494 |
| Jan 22, 2026 | 1,075.05 | 1,107.40 | 1,075.05 | 1,104.90 | 1,104.90 | 2.81% | 2,270 |
| Jan 21, 2026 | 1,090.00 | 1,095.10 | 1,060.00 | 1,074.75 | 1,074.75 | -2.56% | 15,290 |
| Jan 20, 2026 | 1,106.75 | 1,138.40 | 1,091.95 | 1,102.95 | 1,102.95 | -1.35% | 5,444 |
| Jan 19, 2026 | 1,124.15 | 1,140.10 | 1,112.05 | 1,118.00 | 1,118.00 | -2.59% | 1,689 |
| Jan 16, 2026 | 1,138.00 | 1,154.75 | 1,136.90 | 1,147.75 | 1,147.75 | 0.93% | 3,041 |
| Jan 14, 2026 | 1,106.40 | 1,148.10 | 1,106.40 | 1,137.15 | 1,137.15 | 0.78% | 3,164 |
| Jan 13, 2026 | 1,111.85 | 1,136.30 | 1,111.85 | 1,128.30 | 1,128.30 | 0.57% | 3,646 |
| Jan 12, 2026 | 1,100.85 | 1,124.65 | 1,086.85 | 1,121.85 | 1,121.85 | 0.56% | 8,687 |
| Jan 9, 2026 | 1,136.60 | 1,143.25 | 1,105.70 | 1,115.60 | 1,115.60 | -1.85% | 5,789 |
| Jan 8, 2026 | 1,179.10 | 1,195.00 | 1,130.00 | 1,136.60 | 1,136.60 | -3.19% | 6,012 |
| Jan 7, 2026 | 1,199.50 | 1,199.50 | 1,166.75 | 1,174.00 | 1,174.00 | -2.13% | 32,884 |
| Jan 6, 2026 | 1,200.40 | 1,204.25 | 1,188.25 | 1,199.60 | 1,199.60 | -0.01% | 2,709 |
| Jan 5, 2026 | 1,201.25 | 1,221.00 | 1,196.15 | 1,199.70 | 1,199.70 | 0.15% | 5,298 |
| Jan 2, 2026 | 1,209.80 | 1,212.75 | 1,192.90 | 1,197.95 | 1,197.95 | -0.26% | 3,899 |
| Jan 1, 2026 | 1,223.95 | 1,225.00 | 1,186.25 | 1,201.05 | 1,201.05 | -0.03% | 5,096 |
| Dec 31, 2025 | 1,166.05 | 1,207.10 | 1,166.05 | 1,201.45 | 1,201.45 | 3.24% | 6,020 |
| Dec 30, 2025 | 1,194.30 | 1,194.30 | 1,159.75 | 1,163.75 | 1,163.75 | -2.55% | 7,661 |
| Dec 29, 2025 | 1,187.55 | 1,199.10 | 1,175.00 | 1,194.20 | 1,194.20 | -0.16% | 4,253 |
| Dec 26, 2025 | 1,200.25 | 1,203.70 | 1,191.55 | 1,196.15 | 1,196.15 | -0.30% | 2,853 |
| Dec 24, 2025 | 1,172.90 | 1,207.15 | 1,164.85 | 1,199.70 | 1,199.70 | 2.29% | 12,322 |