Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,390.30
+15.05 (1.09%)
At close: Sep 16, 2026
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,393.65 | 1,393.70 | 1,348.20 | 1,390.30 | 1,390.30 | 1.09% | 4,317 |
| Sep 15, 2026 | 1,440.00 | 1,440.00 | 1,374.50 | 1,375.25 | 1,375.25 | -4.17% | 10,377 |
| Sep 11, 2026 | 1,433.05 | 1,440.00 | 1,401.50 | 1,435.05 | 1,435.05 | 0.14% | 8,547 |
| Sep 10, 2026 | 1,405.25 | 1,439.05 | 1,402.85 | 1,433.05 | 1,433.05 | 1.73% | 115,268 |
| Sep 9, 2026 | 1,390.50 | 1,415.05 | 1,385.50 | 1,408.65 | 1,408.65 | 0.92% | 4,322 |
| Sep 8, 2026 | 1,433.25 | 1,444.70 | 1,392.00 | 1,395.80 | 1,395.80 | -1.94% | 4,602 |
| Sep 7, 2026 | 1,428.35 | 1,428.35 | 1,401.05 | 1,423.40 | 1,423.40 | 1.20% | 3,977 |
| Sep 4, 2026 | 1,435.60 | 1,448.20 | 1,402.85 | 1,406.55 | 1,406.55 | -0.77% | 5,172 |
| Sep 3, 2026 | 1,413.50 | 1,451.35 | 1,410.10 | 1,417.50 | 1,417.50 | 0.51% | 80,791 |
| Sep 2, 2026 | 1,399.60 | 1,416.75 | 1,389.90 | 1,410.25 | 1,410.25 | 0.01% | 17,289 |
| Sep 1, 2026 | 1,415.00 | 1,428.85 | 1,398.00 | 1,410.05 | 1,410.05 | 0.36% | 726,269 |
| Aug 31, 2026 | 1,394.50 | 1,418.25 | 1,380.00 | 1,405.00 | 1,405.00 | 1.45% | 509,326 |
| Aug 28, 2026 | 1,391.55 | 1,405.15 | 1,381.90 | 1,384.90 | 1,384.90 | -0.51% | 7,183 |
| Aug 27, 2026 | 1,399.55 | 1,405.00 | 1,383.75 | 1,392.00 | 1,392.00 | 0.09% | 813,502 |
| Aug 26, 2026 | 1,387.00 | 1,397.00 | 1,384.00 | 1,390.75 | 1,390.75 | 0.48% | 2,685 |
| Aug 25, 2026 | 1,387.00 | 1,402.90 | 1,380.55 | 1,384.05 | 1,384.05 | -0.49% | 100,778 |
| Aug 24, 2026 | 1,430.75 | 1,430.75 | 1,387.00 | 1,390.85 | 1,390.85 | -0.86% | 6,260 |
| Aug 21, 2026 | 1,398.80 | 1,412.30 | 1,387.15 | 1,402.90 | 1,402.90 | 1.04% | 30,617 |
| Aug 20, 2026 | 1,379.05 | 1,400.80 | 1,379.05 | 1,388.45 | 1,388.45 | 0.83% | 33,370 |
| Aug 19, 2026 | 1,419.20 | 1,427.35 | 1,372.00 | 1,377.05 | 1,377.05 | -1.81% | 7,178 |
| Aug 18, 2026 | 1,405.00 | 1,412.55 | 1,392.10 | 1,402.45 | 1,402.45 | 0.04% | 8,905 |
| Aug 17, 2026 | 1,360.05 | 1,410.10 | 1,350.65 | 1,401.95 | 1,401.95 | 3.69% | 15,495 |
| Aug 14, 2026 | 1,352.75 | 1,384.00 | 1,342.95 | 1,352.10 | 1,352.10 | -1.06% | 23,993 |
| Aug 13, 2026 | 1,388.90 | 1,395.55 | 1,350.00 | 1,366.60 | 1,366.60 | -2.04% | 9,410 |
| Aug 12, 2026 | 1,341.85 | 1,467.85 | 1,341.85 | 1,395.10 | 1,395.10 | 3.51% | 203,692 |
| Aug 11, 2026 | 1,317.30 | 1,364.80 | 1,305.00 | 1,347.75 | 1,347.75 | 2.34% | 15,985 |
| Aug 10, 2026 | 1,325.00 | 1,325.00 | 1,299.65 | 1,316.90 | 1,316.90 | 0.04% | 2,394 |
| Aug 7, 2026 | 1,295.00 | 1,320.95 | 1,282.95 | 1,316.40 | 1,316.40 | 1.73% | 9,625 |
| Aug 6, 2026 | 1,300.70 | 1,300.70 | 1,267.30 | 1,293.95 | 1,293.95 | 0.77% | 6,167 |
| Aug 5, 2026 | 1,275.60 | 1,289.10 | 1,275.60 | 1,284.10 | 1,284.10 | 0.31% | 4,418 |
| Aug 4, 2026 | 1,292.90 | 1,295.20 | 1,275.05 | 1,280.10 | 1,280.10 | -0.11% | 113,570 |
| Aug 3, 2026 | 1,298.65 | 1,309.00 | 1,274.00 | 1,281.45 | 1,281.45 | 0.46% | 9,385 |
| Jul 31, 2026 | 1,299.15 | 1,302.80 | 1,268.25 | 1,275.55 | 1,275.55 | -0.57% | 10,073 |
| Jul 30, 2026 | 1,313.45 | 1,313.45 | 1,275.00 | 1,282.90 | 1,282.90 | -1.53% | 2,562 |
| Jul 29, 2026 | 1,262.05 | 1,308.95 | 1,262.05 | 1,302.80 | 1,302.80 | 2.98% | 4,490 |
| Jul 28, 2026 | 1,291.90 | 1,295.10 | 1,261.05 | 1,265.05 | 1,265.05 | -2.57% | 4,693 |
| Jul 27, 2026 | 1,304.05 | 1,314.20 | 1,279.00 | 1,298.45 | 1,298.45 | -0.40% | 5,436 |
| Jul 24, 2026 | 1,302.10 | 1,309.35 | 1,273.25 | 1,303.65 | 1,303.65 | 0.40% | 8,270 |
| Jul 23, 2026 | 1,308.55 | 1,324.90 | 1,295.00 | 1,298.40 | 1,298.40 | -1.76% | 6,519 |
| Jul 22, 2026 | 1,347.95 | 1,347.95 | 1,312.50 | 1,321.60 | 1,321.60 | -1.45% | 2,886 |
| Jul 21, 2026 | 1,335.70 | 1,348.65 | 1,329.85 | 1,341.10 | 1,341.10 | 1.43% | 3,975 |
| Jul 20, 2026 | 1,301.50 | 1,325.50 | 1,292.80 | 1,322.25 | 1,322.25 | 0.96% | 4,493 |
| Jul 17, 2026 | 1,325.75 | 1,325.75 | 1,284.85 | 1,309.70 | 1,309.70 | -0.75% | 11,492 |
| Jul 16, 2026 | 1,285.05 | 1,322.30 | 1,285.05 | 1,319.60 | 1,319.60 | 1.69% | 3,653 |
| Jul 15, 2026 | 1,285.05 | 1,316.50 | 1,285.05 | 1,297.70 | 1,297.70 | -0.16% | 12,611 |
| Jul 14, 2026 | 1,336.00 | 1,336.05 | 1,292.45 | 1,299.80 | 1,299.80 | -3.06% | 9,057 |
| Jul 13, 2026 | 1,336.10 | 1,345.00 | 1,322.00 | 1,340.85 | 1,340.85 | -0.77% | 6,530 |
| Jul 10, 2026 | 1,373.45 | 1,373.45 | 1,343.80 | 1,351.30 | 1,351.30 | 0.08% | 7,687 |
| Jul 9, 2026 | 1,334.00 | 1,369.20 | 1,334.00 | 1,350.20 | 1,350.20 | 1.30% | 9,422 |
| Jul 8, 2026 | 1,348.10 | 1,356.50 | 1,326.65 | 1,332.90 | 1,332.90 | -1.40% | 14,795 |