Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,181.40
+69.50 (6.25%)
At close: Aug 8, 2025
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,183.60 | 1,208.70 | 1,162.90 | 1,181.40 | 1,181.40 | 6.25% | 264,418 |
| Aug 7, 2025 | 1,169.95 | 1,169.95 | 1,100.10 | 1,111.90 | 1,111.90 | -0.36% | 8,262 |
| Aug 6, 2025 | 1,153.75 | 1,153.75 | 1,101.00 | 1,115.90 | 1,115.90 | -1.34% | 6,308 |
| Aug 5, 2025 | 1,189.95 | 1,189.95 | 1,119.35 | 1,131.10 | 1,131.10 | 0.56% | 3,427 |
| Aug 4, 2025 | 1,120.60 | 1,128.90 | 1,104.40 | 1,124.75 | 1,124.75 | 0.37% | 3,380 |
| Aug 1, 2025 | 1,159.95 | 1,159.95 | 1,112.60 | 1,120.60 | 1,120.60 | -2.22% | 2,336 |
| Jul 31, 2025 | 1,105.00 | 1,157.85 | 1,105.00 | 1,146.00 | 1,146.00 | 1.94% | 8,323 |
| Jul 30, 2025 | 1,133.00 | 1,133.00 | 1,110.10 | 1,124.20 | 1,124.20 | -0.76% | 4,485 |
| Jul 29, 2025 | 1,184.95 | 1,184.95 | 1,125.15 | 1,132.85 | 1,132.85 | -0.55% | 3,283 |
| Jul 28, 2025 | 1,156.95 | 1,156.95 | 1,123.75 | 1,139.15 | 1,139.15 | -1.05% | 2,256 |
| Jul 25, 2025 | 1,194.50 | 1,194.50 | 1,141.90 | 1,151.20 | 1,151.20 | -3.62% | 4,163 |
| Jul 24, 2025 | 1,195.00 | 1,202.65 | 1,187.10 | 1,194.50 | 1,194.50 | -0.31% | 4,996 |
| Jul 23, 2025 | 1,186.95 | 1,202.90 | 1,181.60 | 1,198.25 | 1,198.25 | 1.04% | 4,334 |
| Jul 22, 2025 | 1,189.95 | 1,200.05 | 1,182.95 | 1,185.90 | 1,185.90 | 0.10% | 5,009 |
| Jul 21, 2025 | 1,197.30 | 1,207.00 | 1,182.80 | 1,184.75 | 1,184.75 | -0.95% | 10,032 |
| Jul 18, 2025 | 1,209.90 | 1,209.90 | 1,183.05 | 1,196.10 | 1,196.10 | 0.42% | 13,601 |
| Jul 17, 2025 | 1,213.95 | 1,244.25 | 1,175.00 | 1,191.05 | 1,191.05 | -0.52% | 70,548 |
| Jul 16, 2025 | 1,219.85 | 1,219.85 | 1,190.20 | 1,197.30 | 1,197.30 | -1.54% | 5,751 |
| Jul 15, 2025 | 1,190.05 | 1,223.10 | 1,190.05 | 1,216.00 | 1,216.00 | 1.46% | 4,541 |
| Jul 14, 2025 | 1,201.90 | 1,203.65 | 1,185.70 | 1,198.50 | 1,198.50 | 0.65% | 2,711 |
| Jul 11, 2025 | 1,198.85 | 1,204.70 | 1,183.30 | 1,190.75 | 1,190.75 | -0.63% | 2,087 |
| Jul 10, 2025 | 1,204.95 | 1,214.30 | 1,192.85 | 1,198.30 | 1,198.30 | -0.12% | 3,462 |
| Jul 9, 2025 | 1,189.00 | 1,214.55 | 1,189.00 | 1,199.70 | 1,199.70 | 0.90% | 4,388 |
| Jul 8, 2025 | 1,170.40 | 1,219.15 | 1,170.40 | 1,189.00 | 1,189.00 | 0.78% | 9,469 |
| Jul 7, 2025 | 1,200.00 | 1,200.00 | 1,171.00 | 1,179.85 | 1,179.85 | -1.08% | 3,958 |
| Jul 4, 2025 | 1,194.65 | 1,199.60 | 1,185.00 | 1,192.75 | 1,192.75 | -0.38% | 2,094 |
| Jul 3, 2025 | 1,204.75 | 1,218.80 | 1,186.35 | 1,197.35 | 1,197.35 | 0.12% | 7,853 |
| Jul 2, 2025 | 1,210.95 | 1,210.95 | 1,183.55 | 1,195.90 | 1,195.90 | -0.16% | 7,870 |
| Jul 1, 2025 | 1,263.80 | 1,285.00 | 1,186.60 | 1,197.80 | 1,197.80 | -2.54% | 106,979 |
| Jun 30, 2025 | 1,224.85 | 1,243.00 | 1,214.75 | 1,229.00 | 1,229.00 | 0.29% | 3,435 |
| Jun 27, 2025 | 1,258.95 | 1,258.95 | 1,213.50 | 1,225.40 | 1,225.40 | -0.03% | 4,209 |
| Jun 26, 2025 | 1,251.95 | 1,256.00 | 1,222.55 | 1,225.75 | 1,225.75 | -0.34% | 9,361 |
| Jun 25, 2025 | 1,175.60 | 1,245.00 | 1,175.60 | 1,229.95 | 1,229.95 | 4.17% | 76,722 |
| Jun 24, 2025 | 1,192.05 | 1,195.00 | 1,170.00 | 1,180.75 | 1,180.75 | -0.52% | 6,095 |
| Jun 23, 2025 | 1,155.00 | 1,193.15 | 1,144.75 | 1,186.95 | 1,186.95 | 2.36% | 6,900 |
| Jun 20, 2025 | 1,187.20 | 1,187.60 | 1,153.00 | 1,159.60 | 1,150.60 | -2.66% | 12,997 |
| Jun 19, 2025 | 1,176.05 | 1,219.00 | 1,176.05 | 1,191.30 | 1,182.05 | -0.72% | 6,208 |
| Jun 18, 2025 | 1,209.95 | 1,209.95 | 1,180.90 | 1,199.95 | 1,190.64 | -0.07% | 5,913 |
| Jun 17, 2025 | 1,180.00 | 1,211.75 | 1,175.70 | 1,200.75 | 1,191.43 | 2.05% | 22,946 |
| Jun 16, 2025 | 1,212.25 | 1,212.25 | 1,135.30 | 1,176.60 | 1,167.47 | 1.39% | 3,479 |
| Jun 13, 2025 | 1,147.05 | 1,167.15 | 1,136.15 | 1,160.50 | 1,151.49 | -0.47% | 6,653 |
| Jun 12, 2025 | 1,163.45 | 1,197.60 | 1,156.20 | 1,165.95 | 1,156.90 | -1.22% | 13,812 |
| Jun 11, 2025 | 1,172.35 | 1,187.95 | 1,159.75 | 1,180.30 | 1,171.14 | 0.89% | 27,055 |
| Jun 10, 2025 | 1,192.95 | 1,194.35 | 1,166.50 | 1,169.90 | 1,160.82 | -1.61% | 18,233 |
| Jun 9, 2025 | 1,211.00 | 1,234.85 | 1,180.00 | 1,189.00 | 1,179.77 | 3.36% | 109,969 |
| Jun 6, 2025 | 1,134.70 | 1,172.95 | 1,134.70 | 1,150.30 | 1,141.37 | 0.05% | 6,429 |
| Jun 5, 2025 | 1,174.95 | 1,174.95 | 1,146.90 | 1,149.70 | 1,140.78 | -1.59% | 6,788 |
| Jun 4, 2025 | 1,150.15 | 1,173.65 | 1,150.15 | 1,168.30 | 1,159.23 | -0.87% | 7,442 |
| Jun 3, 2025 | 1,152.80 | 1,188.65 | 1,136.05 | 1,178.60 | 1,169.45 | 2.52% | 15,196 |
| Jun 2, 2025 | 1,157.75 | 1,157.75 | 1,118.30 | 1,149.60 | 1,140.68 | 0.93% | 9,004 |