Kalpataru Limited (BOM:544423)
India · Delayed Price · Currency is INR 348.30
-2.55 (-0.73%)
At close: Feb 13, 2026
Kalpataru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 343.40 | 368.00 | 342.55 | 348.30 | 348.30 | -0.73% | 4,952 |
| Feb 12, 2026 | 346.85 | 358.20 | 332.00 | 350.85 | 350.85 | 5.47% | 93,783 |
| Feb 11, 2026 | 332.90 | 335.95 | 329.00 | 332.65 | 332.65 | -0.20% | 857 |
| Feb 10, 2026 | 335.45 | 336.85 | 332.30 | 333.30 | 333.30 | -0.33% | 1,201 |
| Feb 9, 2026 | 335.00 | 338.25 | 330.00 | 334.40 | 334.40 | -0.77% | 1,428 |
| Feb 6, 2026 | 335.25 | 337.20 | 331.00 | 337.00 | 337.00 | 0.36% | 803 |
| Feb 5, 2026 | 345.70 | 351.00 | 332.00 | 335.80 | 335.80 | -1.84% | 791 |
| Feb 4, 2026 | 336.00 | 346.25 | 336.00 | 342.10 | 342.10 | 1.71% | 2,725 |
| Feb 3, 2026 | 320.05 | 338.20 | 320.05 | 336.35 | 336.35 | 3.83% | 1,012 |
| Feb 2, 2026 | 325.70 | 328.50 | 319.00 | 323.95 | 323.95 | -1.92% | 1,467 |
| Feb 1, 2026 | 330.10 | 337.50 | 328.95 | 330.30 | 330.30 | -0.09% | 883 |
| Jan 30, 2026 | 326.90 | 332.80 | 324.65 | 330.60 | 330.60 | 1.01% | 794 |
| Jan 29, 2026 | 330.15 | 330.15 | 322.85 | 327.30 | 327.30 | -1.00% | 2,146 |
| Jan 28, 2026 | 318.00 | 333.45 | 318.00 | 330.60 | 330.60 | 1.44% | 1,956 |
| Jan 27, 2026 | 335.45 | 335.70 | 321.00 | 325.90 | 325.90 | -2.16% | 6,986 |
| Jan 23, 2026 | 362.95 | 362.95 | 332.00 | 333.10 | 333.10 | -1.17% | 126,927 |
| Jan 22, 2026 | 340.80 | 351.35 | 331.50 | 337.05 | 337.05 | 0.37% | 6,663 |
| Jan 21, 2026 | 339.60 | 341.95 | 331.40 | 335.80 | 335.80 | -0.99% | 2,680 |
| Jan 20, 2026 | 352.00 | 352.00 | 336.45 | 339.15 | 339.15 | -3.65% | 1,138 |
| Jan 19, 2026 | 337.70 | 358.30 | 337.70 | 352.00 | 352.00 | -1.73% | 2,702 |
| Jan 16, 2026 | 362.00 | 365.30 | 356.35 | 358.20 | 358.20 | 0.10% | 2,833 |
| Jan 14, 2026 | 355.20 | 372.00 | 352.75 | 357.85 | 357.85 | -0.47% | 7,470 |
| Jan 13, 2026 | 338.00 | 375.30 | 333.55 | 359.55 | 359.55 | 5.38% | 19,541 |
| Jan 12, 2026 | 358.95 | 358.95 | 337.70 | 341.20 | 341.20 | -2.57% | 3,435 |
| Jan 9, 2026 | 358.30 | 359.00 | 349.00 | 350.20 | 350.20 | -2.70% | 1,662 |
| Jan 8, 2026 | 367.50 | 372.95 | 359.25 | 359.90 | 359.90 | -1.09% | 1,559 |
| Jan 7, 2026 | 364.05 | 368.80 | 359.95 | 363.85 | 363.85 | -1.10% | 945 |
| Jan 6, 2026 | 376.30 | 376.30 | 364.45 | 367.90 | 367.90 | -2.71% | 2,084 |
| Jan 5, 2026 | 373.15 | 389.45 | 373.15 | 378.15 | 378.15 | -0.89% | 8,255 |
| Jan 2, 2026 | 347.75 | 382.50 | 347.75 | 381.55 | 381.55 | 9.72% | 34,742 |
| Jan 1, 2026 | 348.40 | 349.95 | 340.95 | 347.75 | 347.75 | 3.67% | 1,968 |
| Dec 31, 2025 | 335.00 | 340.60 | 334.15 | 335.45 | 335.45 | -0.42% | 1,708 |
| Dec 30, 2025 | 338.05 | 340.45 | 336.50 | 336.85 | 336.85 | -0.97% | 2,249 |
| Dec 29, 2025 | 345.25 | 347.10 | 336.05 | 340.15 | 340.15 | -0.28% | 873 |
| Dec 26, 2025 | 325.60 | 349.65 | 325.60 | 341.10 | 341.10 | 2.37% | 13,254 |
| Dec 24, 2025 | 337.05 | 337.95 | 331.00 | 333.20 | 333.20 | -0.42% | 1,364 |
| Dec 23, 2025 | 339.45 | 340.00 | 334.05 | 334.60 | 334.60 | -0.68% | 617 |
| Dec 22, 2025 | 338.25 | 339.35 | 335.05 | 336.90 | 336.90 | 0.55% | 1,291 |
| Dec 19, 2025 | 337.50 | 345.00 | 331.00 | 335.05 | 335.05 | 1.47% | 3,409 |
| Dec 18, 2025 | 333.60 | 335.85 | 326.55 | 330.20 | 330.20 | -1.59% | 4,160 |
| Dec 17, 2025 | 347.80 | 347.80 | 331.90 | 335.55 | 335.55 | -3.81% | 2,042 |
| Dec 16, 2025 | 359.00 | 359.00 | 348.00 | 348.85 | 348.85 | -1.41% | 593 |
| Dec 15, 2025 | 349.00 | 358.00 | 345.80 | 353.85 | 353.85 | 1.14% | 2,376 |
| Dec 12, 2025 | 347.60 | 354.95 | 344.35 | 349.85 | 349.85 | 0.17% | 3,412 |
| Dec 11, 2025 | 339.65 | 354.45 | 327.00 | 349.25 | 349.25 | 5.12% | 32,635 |
| Dec 10, 2025 | 330.05 | 350.00 | 330.05 | 332.25 | 332.25 | -1.79% | 3,142 |
| Dec 9, 2025 | 337.20 | 344.00 | 329.75 | 338.30 | 338.30 | -0.62% | 8,574 |
| Dec 8, 2025 | 332.00 | 345.00 | 332.00 | 340.40 | 340.40 | 2.53% | 5,064 |
| Dec 5, 2025 | 332.75 | 333.60 | 329.40 | 332.00 | 332.00 | 0.67% | 484 |
| Dec 4, 2025 | 333.50 | 333.50 | 329.00 | 329.80 | 329.80 | 0.11% | 872 |