Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,282.90
-19.90 (-1.53%)
At close: Jul 30, 2026
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,367.40 | 1,382.15 | 1,349.65 | 1,351.85 | 1,351.85 | -2.10% | 8,035 |
| Jul 6, 2026 | 1,400.65 | 1,400.65 | 1,357.05 | 1,380.85 | 1,380.85 | -0.15% | 5,623 |
| Jul 3, 2026 | 1,372.20 | 1,391.70 | 1,365.00 | 1,382.95 | 1,382.95 | 0.74% | 15,997 |
| Jul 2, 2026 | 1,360.95 | 1,380.40 | 1,350.85 | 1,372.75 | 1,372.75 | 1.11% | 12,025 |
| Jul 1, 2026 | 1,375.80 | 1,388.50 | 1,352.00 | 1,357.70 | 1,357.70 | -0.89% | 9,506 |
| Jun 30, 2026 | 1,367.95 | 1,404.60 | 1,344.70 | 1,369.95 | 1,369.95 | 1.64% | 30,111 |
| Jun 29, 2026 | 1,375.45 | 1,403.45 | 1,339.95 | 1,347.90 | 1,347.90 | -1.68% | 6,537 |
| Jun 25, 2026 | 1,420.55 | 1,420.55 | 1,375.55 | 1,382.00 | 1,371.00 | -1.03% | 39,890 |
| Jun 24, 2026 | 1,439.00 | 1,452.90 | 1,392.00 | 1,396.45 | 1,385.33 | -2.92% | 11,741 |
| Jun 23, 2026 | 1,465.05 | 1,479.60 | 1,433.00 | 1,438.40 | 1,426.95 | -0.45% | 41,450 |
| Jun 22, 2026 | 1,416.95 | 1,499.75 | 1,393.85 | 1,444.95 | 1,433.45 | 3.36% | 22,873 |
| Jun 19, 2026 | 1,368.00 | 1,408.50 | 1,362.95 | 1,398.00 | 1,386.87 | 2.20% | 30,596 |
| Jun 18, 2026 | 1,382.50 | 1,403.45 | 1,362.05 | 1,367.95 | 1,357.06 | -0.02% | 17,967 |
| Jun 17, 2026 | 1,388.95 | 1,388.95 | 1,346.50 | 1,368.25 | 1,357.36 | 0.16% | 25,025 |
| Jun 16, 2026 | 1,304.70 | 1,389.50 | 1,304.70 | 1,366.00 | 1,355.13 | 4.86% | 363,282 |
| Jun 15, 2026 | 1,326.95 | 1,326.95 | 1,295.00 | 1,302.75 | 1,292.38 | 0.02% | 96,236 |
| Jun 12, 2026 | 1,253.50 | 1,310.00 | 1,253.50 | 1,302.50 | 1,292.13 | 3.91% | 11,348 |
| Jun 11, 2026 | 1,274.25 | 1,280.15 | 1,248.00 | 1,253.45 | 1,243.47 | -1.53% | 4,976 |
| Jun 10, 2026 | 1,300.30 | 1,322.50 | 1,266.30 | 1,272.95 | 1,262.82 | -2.61% | 59,347 |
| Jun 9, 2026 | 1,266.85 | 1,315.00 | 1,264.25 | 1,307.10 | 1,296.70 | 3.08% | 6,046 |
| Jun 8, 2026 | 1,289.05 | 1,289.05 | 1,259.95 | 1,268.05 | 1,257.96 | -1.69% | 3,818 |
| Jun 5, 2026 | 1,307.30 | 1,318.65 | 1,276.30 | 1,289.90 | 1,279.63 | -0.17% | 29,168 |
| Jun 4, 2026 | 1,290.85 | 1,335.00 | 1,289.00 | 1,292.15 | 1,281.87 | 0.50% | 6,563 |
| Jun 3, 2026 | 1,292.95 | 1,294.00 | 1,239.80 | 1,285.75 | 1,275.52 | -0.50% | 17,744 |
| Jun 2, 2026 | 1,301.40 | 1,312.15 | 1,276.80 | 1,292.20 | 1,281.91 | -0.51% | 3,601 |
| Jun 1, 2026 | 1,324.00 | 1,324.00 | 1,270.65 | 1,298.80 | 1,288.46 | -0.02% | 10,473 |
| May 29, 2026 | 1,278.95 | 1,322.00 | 1,274.65 | 1,299.00 | 1,288.66 | 1.72% | 17,400 |
| May 27, 2026 | 1,311.45 | 1,314.40 | 1,271.20 | 1,277.05 | 1,266.89 | -1.51% | 5,958 |
| May 26, 2026 | 1,273.30 | 1,303.00 | 1,272.75 | 1,296.65 | 1,286.33 | 1.83% | 12,676 |
| May 25, 2026 | 1,264.80 | 1,281.35 | 1,264.30 | 1,273.30 | 1,263.17 | 0.45% | 27,180 |
| May 22, 2026 | 1,295.40 | 1,326.00 | 1,263.30 | 1,267.60 | 1,257.51 | -0.60% | 23,081 |
| May 21, 2026 | 1,246.50 | 1,283.00 | 1,238.10 | 1,275.20 | 1,265.05 | 2.59% | 8,240 |