Kalpataru Projects International Limited (BOM:522287)
India · Delayed Price · Currency is INR 1,298.80
-0.20 (-0.02%)
At close: Jun 1, 2026
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,098.30 | 1,098.30 | 1,077.65 | 1,094.05 | 1,094.05 | 0.90% | 4,979 |
| Apr 6, 2026 | 1,102.70 | 1,102.70 | 1,077.90 | 1,084.30 | 1,084.30 | -1.80% | 5,166 |
| Apr 2, 2026 | 1,070.00 | 1,110.55 | 1,049.05 | 1,104.15 | 1,104.15 | 0.56% | 11,168 |
| Apr 1, 2026 | 1,060.05 | 1,105.50 | 1,060.05 | 1,098.00 | 1,098.00 | 3.84% | 5,146 |
| Mar 30, 2026 | 1,078.75 | 1,078.75 | 1,037.45 | 1,057.40 | 1,057.40 | -1.44% | 287,647 |
| Mar 27, 2026 | 1,109.50 | 1,118.90 | 1,063.00 | 1,072.90 | 1,072.90 | -3.58% | 12,257 |
| Mar 25, 2026 | 1,061.00 | 1,116.45 | 1,059.35 | 1,112.75 | 1,112.75 | 5.89% | 6,741 |
| Mar 24, 2026 | 1,070.50 | 1,073.20 | 1,028.35 | 1,050.85 | 1,050.85 | 3.15% | 25,501 |
| Mar 23, 2026 | 1,052.00 | 1,052.55 | 1,007.90 | 1,018.80 | 1,018.80 | -4.99% | 14,409 |
| Mar 20, 2026 | 1,095.45 | 1,095.45 | 1,065.00 | 1,072.35 | 1,072.35 | 0.49% | 3,559 |
| Mar 19, 2026 | 1,058.00 | 1,087.80 | 1,058.00 | 1,067.10 | 1,067.10 | -0.06% | 87,841 |
| Mar 18, 2026 | 1,056.45 | 1,091.15 | 1,054.55 | 1,067.70 | 1,067.70 | 1.29% | 105,588 |
| Mar 17, 2026 | 1,107.85 | 1,120.00 | 1,037.25 | 1,054.10 | 1,054.10 | -3.23% | 60,257 |
| Mar 16, 2026 | 1,101.35 | 1,101.35 | 1,063.25 | 1,089.30 | 1,089.30 | -1.16% | 9,679 |