Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,398.00
+30.05 (2.20%)
At close: Jun 19, 2026
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,368.00 | 1,408.50 | 1,362.95 | 1,398.00 | 1,398.00 | 2.20% | 30,596 |
| Jun 18, 2026 | 1,382.50 | 1,403.45 | 1,362.05 | 1,367.95 | 1,367.95 | -0.02% | 17,967 |
| Jun 17, 2026 | 1,388.95 | 1,388.95 | 1,346.50 | 1,368.25 | 1,368.25 | 0.16% | 25,025 |
| Jun 16, 2026 | 1,304.70 | 1,389.50 | 1,304.70 | 1,366.00 | 1,366.00 | 4.86% | 363,282 |
| Jun 15, 2026 | 1,326.95 | 1,326.95 | 1,295.00 | 1,302.75 | 1,302.75 | 0.02% | 96,236 |
| Jun 12, 2026 | 1,253.50 | 1,310.00 | 1,253.50 | 1,302.50 | 1,302.50 | 3.91% | 11,348 |
| Jun 11, 2026 | 1,274.25 | 1,280.15 | 1,248.00 | 1,253.45 | 1,253.45 | -1.53% | 4,976 |
| Jun 10, 2026 | 1,300.30 | 1,322.50 | 1,266.30 | 1,272.95 | 1,272.95 | -2.61% | 59,347 |
| Jun 9, 2026 | 1,266.85 | 1,315.00 | 1,264.25 | 1,307.10 | 1,307.10 | 3.08% | 6,046 |
| Jun 8, 2026 | 1,289.05 | 1,289.05 | 1,259.95 | 1,268.05 | 1,268.05 | -1.69% | 3,818 |
| Jun 5, 2026 | 1,307.30 | 1,318.65 | 1,276.30 | 1,289.90 | 1,289.90 | -0.17% | 29,168 |
| Jun 4, 2026 | 1,290.85 | 1,335.00 | 1,289.00 | 1,292.15 | 1,292.15 | 0.50% | 6,563 |
| Jun 3, 2026 | 1,292.95 | 1,294.00 | 1,239.80 | 1,285.75 | 1,285.75 | -0.50% | 17,744 |
| Jun 2, 2026 | 1,301.40 | 1,312.15 | 1,276.80 | 1,292.20 | 1,292.20 | -0.51% | 3,601 |
| Jun 1, 2026 | 1,324.00 | 1,324.00 | 1,270.65 | 1,298.80 | 1,298.80 | -0.02% | 10,473 |
| May 29, 2026 | 1,278.95 | 1,322.00 | 1,274.65 | 1,299.00 | 1,299.00 | 1.72% | 17,400 |
| May 27, 2026 | 1,311.45 | 1,314.40 | 1,271.20 | 1,277.05 | 1,277.05 | -1.51% | 5,958 |
| May 26, 2026 | 1,273.30 | 1,303.00 | 1,272.75 | 1,296.65 | 1,296.65 | 1.83% | 12,676 |
| May 25, 2026 | 1,264.80 | 1,281.35 | 1,264.30 | 1,273.30 | 1,273.30 | 0.45% | 27,180 |
| May 22, 2026 | 1,295.40 | 1,326.00 | 1,263.30 | 1,267.60 | 1,267.60 | -0.60% | 23,081 |
| May 21, 2026 | 1,246.50 | 1,283.00 | 1,238.10 | 1,275.20 | 1,275.20 | 2.59% | 8,240 |
| May 20, 2026 | 1,245.55 | 1,255.85 | 1,232.15 | 1,243.05 | 1,243.05 | -0.64% | 102,448 |
| May 19, 2026 | 1,230.85 | 1,280.00 | 1,230.85 | 1,251.00 | 1,251.00 | 0.89% | 8,934 |
| May 18, 2026 | 1,257.40 | 1,257.40 | 1,225.10 | 1,240.00 | 1,240.00 | -1.39% | 123,944 |
| May 15, 2026 | 1,264.70 | 1,280.00 | 1,235.70 | 1,257.50 | 1,257.50 | 2.53% | 109,635 |
| May 14, 2026 | 1,255.35 | 1,255.35 | 1,209.30 | 1,226.45 | 1,226.45 | -0.12% | 3,130 |
| May 13, 2026 | 1,233.75 | 1,271.40 | 1,223.00 | 1,227.95 | 1,227.95 | -0.40% | 14,969 |
| May 12, 2026 | 1,255.95 | 1,263.10 | 1,222.30 | 1,232.90 | 1,232.90 | -2.21% | 4,740 |
| May 11, 2026 | 1,267.50 | 1,280.00 | 1,256.30 | 1,260.75 | 1,260.75 | -1.07% | 4,029 |
| May 8, 2026 | 1,315.00 | 1,329.50 | 1,269.55 | 1,274.45 | 1,274.45 | -2.49% | 13,448 |
| May 7, 2026 | 1,277.05 | 1,314.95 | 1,277.00 | 1,307.05 | 1,307.05 | 2.05% | 10,256 |
| May 6, 2026 | 1,286.95 | 1,287.00 | 1,237.00 | 1,280.75 | 1,280.75 | 1.51% | 135,822 |
| May 5, 2026 | 1,290.05 | 1,308.90 | 1,255.00 | 1,261.65 | 1,261.65 | -2.40% | 14,655 |
| May 4, 2026 | 1,255.00 | 1,311.05 | 1,255.00 | 1,292.65 | 1,292.65 | 3.52% | 37,234 |
| Apr 30, 2026 | 1,257.75 | 1,258.55 | 1,231.45 | 1,248.65 | 1,248.65 | -1.34% | 6,300 |
| Apr 29, 2026 | 1,259.95 | 1,272.55 | 1,254.55 | 1,265.60 | 1,265.60 | 1.11% | 1,824 |
| Apr 28, 2026 | 1,274.70 | 1,274.70 | 1,249.45 | 1,251.65 | 1,251.65 | -0.57% | 3,886 |
| Apr 27, 2026 | 1,238.35 | 1,272.20 | 1,238.35 | 1,258.85 | 1,258.85 | 1.41% | 6,115 |
| Apr 24, 2026 | 1,266.40 | 1,270.00 | 1,236.20 | 1,241.35 | 1,241.35 | -1.76% | 2,398 |
| Apr 23, 2026 | 1,258.55 | 1,272.00 | 1,254.60 | 1,263.55 | 1,263.55 | -0.50% | 8,838 |
| Apr 22, 2026 | 1,250.00 | 1,271.25 | 1,241.30 | 1,269.95 | 1,269.95 | 1.68% | 67,610 |
| Apr 21, 2026 | 1,251.25 | 1,262.80 | 1,227.50 | 1,248.95 | 1,248.95 | 0.69% | 8,311 |
| Apr 20, 2026 | 1,212.90 | 1,248.00 | 1,211.25 | 1,240.45 | 1,240.45 | 0.61% | 12,297 |
| Apr 17, 2026 | 1,194.20 | 1,236.00 | 1,194.20 | 1,232.90 | 1,232.90 | 2.27% | 9,762 |
| Apr 16, 2026 | 1,224.40 | 1,226.75 | 1,192.00 | 1,205.50 | 1,205.50 | -0.51% | 30,921 |
| Apr 15, 2026 | 1,190.00 | 1,214.80 | 1,183.15 | 1,211.70 | 1,211.70 | 3.44% | 10,771 |
| Apr 13, 2026 | 1,135.05 | 1,181.85 | 1,135.05 | 1,171.40 | 1,171.40 | -0.87% | 4,979 |
| Apr 10, 2026 | 1,143.25 | 1,190.75 | 1,143.25 | 1,181.65 | 1,181.65 | 3.45% | 36,398 |
| Apr 9, 2026 | 1,128.15 | 1,162.05 | 1,128.15 | 1,142.25 | 1,142.25 | 0.82% | 10,238 |
| Apr 8, 2026 | 1,145.00 | 1,146.00 | 1,099.30 | 1,133.00 | 1,133.00 | 3.56% | 71,699 |