Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,312.95
+17.40 (1.34%)
At close: Oct 27, 2026
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,312.95 | 1,329.30 | 1,297.95 | 1,312.95 | 1,312.95 | 1.34% | 1,712 |
| Oct 26, 2026 | 1,296.70 | 1,303.60 | 1,267.90 | 1,295.55 | 1,295.55 | 1.22% | 26,126 |
| Oct 23, 2026 | 1,287.45 | 1,302.80 | 1,245.50 | 1,279.95 | 1,279.95 | -1.72% | 11,754 |
| Oct 22, 2026 | 1,326.35 | 1,326.35 | 1,283.25 | 1,302.40 | 1,302.40 | 0.16% | 4,685 |
| Oct 21, 2026 | 1,354.45 | 1,379.85 | 1,286.80 | 1,300.30 | 1,300.30 | -3.26% | 13,369 |
| Oct 19, 2026 | 1,367.85 | 1,382.45 | 1,340.00 | 1,344.15 | 1,344.15 | -1.81% | 6,563 |
| Oct 16, 2026 | 1,395.05 | 1,411.80 | 1,359.50 | 1,368.90 | 1,368.90 | -1.79% | 139,269 |
| Oct 15, 2026 | 1,405.00 | 1,415.45 | 1,384.95 | 1,393.80 | 1,393.80 | -0.51% | 7,228 |
| Oct 14, 2026 | 1,422.00 | 1,427.55 | 1,396.40 | 1,400.95 | 1,400.95 | -1.14% | 5,443 |
| Oct 13, 2026 | 1,442.95 | 1,442.95 | 1,392.15 | 1,417.15 | 1,417.15 | -0.06% | 80,084 |
| Oct 12, 2026 | 1,384.05 | 1,422.65 | 1,384.05 | 1,417.95 | 1,417.95 | 1.76% | 6,307 |
| Oct 9, 2026 | 1,395.00 | 1,401.95 | 1,375.00 | 1,393.45 | 1,393.45 | -0.68% | 37,752 |
| Oct 8, 2026 | 1,457.00 | 1,457.00 | 1,395.00 | 1,403.00 | 1,403.00 | -3.68% | 5,535 |
| Oct 7, 2026 | 1,453.00 | 1,468.65 | 1,435.00 | 1,456.60 | 1,456.60 | 0.28% | 15,234 |
| Oct 6, 2026 | 1,377.25 | 1,489.00 | 1,377.25 | 1,452.60 | 1,452.60 | 5.34% | 70,315 |
| Oct 5, 2026 | 1,354.65 | 1,395.55 | 1,354.65 | 1,378.95 | 1,378.95 | 1.59% | 42,988 |
| Oct 1, 2026 | 1,380.35 | 1,385.90 | 1,343.95 | 1,357.40 | 1,357.40 | -1.77% | 11,813 |
| Sep 30, 2026 | 1,366.00 | 1,385.00 | 1,366.00 | 1,381.90 | 1,381.90 | 0.88% | 119,732 |
| Sep 29, 2026 | 1,376.30 | 1,389.90 | 1,344.40 | 1,369.85 | 1,369.85 | -0.48% | 40,379 |
| Sep 28, 2026 | 1,426.50 | 1,426.50 | 1,370.10 | 1,376.45 | 1,376.45 | -1.05% | 12,942 |
| Sep 25, 2026 | 1,410.00 | 1,419.55 | 1,386.00 | 1,391.05 | 1,391.05 | -0.47% | 4,638 |
| Sep 24, 2026 | 1,413.40 | 1,428.45 | 1,382.35 | 1,397.60 | 1,397.60 | -1.03% | 12,381 |
| Sep 23, 2026 | 1,400.00 | 1,420.00 | 1,390.00 | 1,412.20 | 1,412.20 | 0.94% | 2,689 |
| Sep 22, 2026 | 1,439.10 | 1,442.65 | 1,396.00 | 1,399.00 | 1,399.00 | -2.80% | 8,952 |
| Sep 21, 2026 | 1,444.10 | 1,460.00 | 1,435.10 | 1,439.25 | 1,439.25 | -0.54% | 11,984 |
| Sep 18, 2026 | 1,400.55 | 1,456.75 | 1,400.55 | 1,447.10 | 1,447.10 | 3.40% | 17,039 |
| Sep 17, 2026 | 1,393.90 | 1,417.15 | 1,391.30 | 1,399.50 | 1,399.50 | 0.66% | 137,075 |
| 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 |