Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,072.90
-39.85 (-3.58%)
At close: Mar 27, 2026
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,061.00 | 1,116.45 | 1,059.35 | 1,112.75 | 1,112.75 | 5.89% | 6,741 |
| Mar 24, 2026 | 1,070.50 | 1,073.20 | 1,028.35 | 1,050.85 | 1,050.85 | 3.15% | 25,501 |
| Mar 23, 2026 | 1,052.00 | 1,052.55 | 1,007.90 | 1,018.80 | 1,018.80 | -4.99% | 14,409 |
| Mar 20, 2026 | 1,095.45 | 1,095.45 | 1,065.00 | 1,072.35 | 1,072.35 | 0.49% | 3,559 |
| Mar 19, 2026 | 1,058.00 | 1,087.80 | 1,058.00 | 1,067.10 | 1,067.10 | -0.06% | 87,841 |
| Mar 18, 2026 | 1,056.45 | 1,091.15 | 1,054.55 | 1,067.70 | 1,067.70 | 1.29% | 105,588 |
| Mar 17, 2026 | 1,107.85 | 1,120.00 | 1,037.25 | 1,054.10 | 1,054.10 | -3.23% | 60,257 |
| Mar 16, 2026 | 1,101.35 | 1,101.35 | 1,063.25 | 1,089.30 | 1,089.30 | -1.16% | 9,679 |
| Mar 13, 2026 | 1,159.80 | 1,161.50 | 1,092.00 | 1,102.10 | 1,102.10 | -3.80% | 3,345 |
| Mar 12, 2026 | 1,148.00 | 1,159.50 | 1,110.40 | 1,145.60 | 1,145.60 | 0.49% | 3,768 |
| Mar 11, 2026 | 1,128.10 | 1,159.35 | 1,114.70 | 1,140.05 | 1,140.05 | 1.79% | 1,984 |
| Mar 10, 2026 | 1,110.70 | 1,123.45 | 1,100.85 | 1,119.95 | 1,119.95 | 2.66% | 2,710 |
| Mar 9, 2026 | 1,113.10 | 1,113.10 | 1,071.95 | 1,090.95 | 1,090.95 | -3.79% | 9,557 |
| 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 |