Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,104.90
+30.15 (2.81%)
At close: Jan 22, 2026
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,150.10 | 1,182.60 | 1,150.10 | 1,172.85 | 1,172.85 | 0.37% | 4,029 |
| Dec 22, 2025 | 1,146.85 | 1,173.65 | 1,145.00 | 1,168.50 | 1,168.50 | 1.39% | 5,390 |
| Dec 19, 2025 | 1,115.80 | 1,160.35 | 1,115.80 | 1,152.45 | 1,152.45 | 2.79% | 9,082 |
| Dec 18, 2025 | 1,150.05 | 1,158.05 | 1,117.00 | 1,121.20 | 1,121.20 | -3.40% | 1,534 |
| Dec 17, 2025 | 1,157.30 | 1,173.35 | 1,151.90 | 1,160.65 | 1,160.65 | 0.29% | 2,711 |
| Dec 16, 2025 | 1,176.90 | 1,176.90 | 1,154.55 | 1,157.30 | 1,157.30 | -1.66% | 3,568 |
| Dec 15, 2025 | 1,174.45 | 1,182.20 | 1,171.00 | 1,176.85 | 1,176.85 | 0.44% | 2,344 |
| Dec 12, 2025 | 1,180.00 | 1,180.00 | 1,165.00 | 1,171.65 | 1,171.65 | 0.39% | 1,604 |
| Dec 11, 2025 | 1,170.00 | 1,185.00 | 1,162.85 | 1,167.05 | 1,167.05 | -0.32% | 3,344 |
| Dec 10, 2025 | 1,172.40 | 1,200.35 | 1,160.00 | 1,170.80 | 1,170.80 | -0.14% | 7,036 |
| Dec 9, 2025 | 1,138.05 | 1,177.25 | 1,135.95 | 1,172.40 | 1,172.40 | 1.67% | 51,079 |
| Dec 8, 2025 | 1,216.85 | 1,216.85 | 1,124.10 | 1,153.15 | 1,153.15 | -0.98% | 41,477 |
| Dec 5, 2025 | 1,165.25 | 1,185.85 | 1,150.00 | 1,164.60 | 1,164.60 | -0.41% | 9,365 |
| Dec 4, 2025 | 1,185.00 | 1,204.00 | 1,162.40 | 1,169.40 | 1,169.40 | -1.42% | 11,198 |
| Dec 3, 2025 | 1,206.00 | 1,206.00 | 1,161.15 | 1,186.30 | 1,186.30 | -0.19% | 15,309 |
| Dec 2, 2025 | 1,182.00 | 1,194.30 | 1,174.55 | 1,188.60 | 1,188.60 | 0.50% | 2,431 |
| Dec 1, 2025 | 1,191.75 | 1,206.55 | 1,177.40 | 1,182.70 | 1,182.70 | -1.42% | 3,928 |
| Nov 28, 2025 | 1,206.30 | 1,207.45 | 1,192.90 | 1,199.70 | 1,199.70 | -0.73% | 4,795 |
| Nov 27, 2025 | 1,226.10 | 1,232.05 | 1,202.20 | 1,208.55 | 1,208.55 | -1.43% | 4,551 |
| Nov 26, 2025 | 1,210.00 | 1,235.40 | 1,210.00 | 1,226.10 | 1,226.10 | -0.15% | 6,495 |
| Nov 25, 2025 | 1,199.60 | 1,230.00 | 1,196.95 | 1,227.90 | 1,227.90 | 2.38% | 1,674 |
| Nov 24, 2025 | 1,228.00 | 1,231.85 | 1,190.75 | 1,199.40 | 1,199.40 | -2.33% | 6,798 |
| Nov 21, 2025 | 1,219.75 | 1,236.85 | 1,213.30 | 1,228.00 | 1,228.00 | -0.04% | 2,560 |
| Nov 20, 2025 | 1,235.40 | 1,235.45 | 1,213.85 | 1,228.45 | 1,228.45 | -0.34% | 4,024 |
| Nov 19, 2025 | 1,209.10 | 1,245.00 | 1,209.10 | 1,232.65 | 1,232.65 | 1.54% | 7,537 |
| Nov 18, 2025 | 1,246.25 | 1,251.60 | 1,207.00 | 1,213.90 | 1,213.90 | -3.01% | 6,752 |
| Nov 17, 2025 | 1,248.75 | 1,264.25 | 1,243.25 | 1,251.60 | 1,251.60 | -0.14% | 11,342 |
| Nov 14, 2025 | 1,239.00 | 1,274.95 | 1,236.30 | 1,253.30 | 1,253.30 | 1.10% | 6,004 |
| Nov 13, 2025 | 1,262.60 | 1,274.70 | 1,236.45 | 1,239.65 | 1,239.65 | -1.79% | 6,240 |
| Nov 12, 2025 | 1,250.85 | 1,267.20 | 1,250.05 | 1,262.25 | 1,262.25 | 0.92% | 3,782 |