Kalpataru Limited (BOM:544423)
India · Delayed Price · Currency is INR 268.00
-1.30 (-0.48%)
At close: Oct 7, 2026
BOM:544423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.48% | 824 |
| Oct 6, 2026 | 276.90 | 276.90 | 268.95 | 269.30 | 269.30 | -0.77% | 2,133 |
| Oct 5, 2026 | 275.95 | 275.95 | 269.95 | 271.40 | 271.40 | -0.66% | 366 |
| Oct 1, 2026 | 282.70 | 282.70 | 269.60 | 273.20 | 273.20 | -1.43% | 2,180 |
| Sep 30, 2026 | 282.60 | 285.50 | 277.00 | 277.15 | 277.15 | -1.21% | 5,409 |
| Sep 29, 2026 | 277.05 | 290.00 | 268.35 | 280.55 | 280.55 | 2.32% | 4,039 |
| Sep 28, 2026 | 272.25 | 284.40 | 272.15 | 274.20 | 274.20 | -3.23% | 4,996 |
| Sep 25, 2026 | 284.00 | 286.50 | 279.10 | 283.35 | 283.35 | 1.41% | 7,298 |
| Sep 24, 2026 | 275.00 | 289.50 | 271.25 | 279.40 | 279.40 | 0.63% | 23,968 |
| Sep 23, 2026 | 262.70 | 280.10 | 262.70 | 277.65 | 277.65 | 3.58% | 1,284 |
| Sep 22, 2026 | 272.20 | 272.60 | 266.80 | 268.05 | 268.05 | -0.69% | 804 |
| Sep 21, 2026 | 275.55 | 276.10 | 268.00 | 269.90 | 269.90 | -0.37% | 2,782 |
| Sep 18, 2026 | 257.85 | 280.00 | 257.85 | 270.90 | 270.90 | 5.14% | 6,200 |
| Sep 17, 2026 | 259.75 | 260.95 | 255.35 | 257.65 | 257.65 | 0.19% | 2,153 |
| Sep 16, 2026 | 251.00 | 260.30 | 250.05 | 257.15 | 257.15 | 0.92% | 2,523 |
| Sep 15, 2026 | 271.90 | 271.90 | 252.25 | 254.80 | 254.80 | -4.44% | 4,777 |
| Sep 11, 2026 | 264.45 | 267.80 | 263.65 | 266.65 | 266.65 | 0.02% | 1,514 |
| Sep 10, 2026 | 269.95 | 269.95 | 265.60 | 266.60 | 266.60 | -0.58% | 2,003 |
| Sep 9, 2026 | 284.45 | 284.45 | 266.05 | 268.15 | 268.15 | -1.32% | 1,888 |
| Sep 8, 2026 | 274.75 | 274.75 | 271.30 | 271.75 | 271.75 | -1.09% | 1,058 |
| Sep 7, 2026 | 272.05 | 276.95 | 272.05 | 274.75 | 274.75 | -1.04% | 1,392 |
| Sep 4, 2026 | 272.30 | 279.20 | 272.30 | 277.65 | 277.65 | 0.16% | 1,040 |
| Sep 3, 2026 | 275.00 | 278.45 | 273.05 | 277.20 | 277.20 | 0.89% | 939 |
| Sep 2, 2026 | 273.35 | 276.70 | 272.90 | 274.75 | 274.75 | -0.94% | 642 |
| Sep 1, 2026 | 274.35 | 279.00 | 274.35 | 277.35 | 277.35 | 0.60% | 1,204 |
| Aug 31, 2026 | 278.50 | 279.75 | 274.95 | 275.70 | 275.70 | -0.65% | 9,026 |
| Aug 28, 2026 | 274.10 | 278.70 | 274.10 | 277.50 | 277.50 | 1.24% | 1,190 |
| Aug 27, 2026 | 278.60 | 278.90 | 273.60 | 274.10 | 274.10 | -1.19% | 4,088 |
| Aug 26, 2026 | 279.90 | 282.00 | 276.10 | 277.40 | 277.40 | -0.22% | 598 |
| Aug 25, 2026 | 294.00 | 294.00 | 277.30 | 278.00 | 278.00 | -3.02% | 1,618 |
| Aug 24, 2026 | 285.00 | 292.60 | 284.50 | 286.65 | 286.65 | 1.36% | 2,920 |
| Aug 21, 2026 | 285.85 | 288.20 | 282.00 | 282.80 | 282.80 | -1.81% | 1,756 |
| Aug 20, 2026 | 276.45 | 289.35 | 274.75 | 288.00 | 288.00 | 5.34% | 5,171 |
| Aug 19, 2026 | 285.40 | 285.40 | 270.00 | 273.40 | 273.40 | -2.60% | 3,302 |
| Aug 18, 2026 | 279.05 | 284.25 | 279.00 | 280.70 | 280.70 | -0.64% | 1,866 |
| Aug 17, 2026 | 288.00 | 289.95 | 281.20 | 282.50 | 282.50 | -0.76% | 1,529 |
| Aug 14, 2026 | 289.35 | 291.15 | 283.00 | 284.65 | 284.65 | -0.82% | 1,903 |
| Aug 13, 2026 | 286.00 | 288.20 | 286.00 | 287.00 | 287.00 | 0.23% | 850 |
| Aug 12, 2026 | 289.30 | 297.00 | 286.00 | 286.35 | 286.35 | -0.28% | 2,343 |
| Aug 11, 2026 | 288.40 | 291.80 | 285.00 | 287.15 | 287.15 | 0.05% | 1,899 |
| Aug 10, 2026 | 284.15 | 292.10 | 284.15 | 287.00 | 287.00 | - | 1,534 |
| Aug 7, 2026 | 283.00 | 288.10 | 279.15 | 287.00 | 287.00 | 1.27% | 3,721 |
| Aug 6, 2026 | 283.50 | 288.45 | 282.00 | 283.40 | 283.40 | -1.13% | 1,637 |
| Aug 5, 2026 | 285.05 | 289.35 | 283.00 | 286.65 | 286.65 | 0.53% | 6,125 |
| Aug 4, 2026 | 290.00 | 292.90 | 284.00 | 285.15 | 285.15 | -5.16% | 9,885 |
| Aug 3, 2026 | 302.45 | 305.00 | 296.55 | 300.65 | 300.65 | 1.16% | 3,837 |
| Jul 31, 2026 | 292.00 | 301.00 | 289.90 | 297.20 | 297.20 | 1.83% | 3,091 |
| Jul 30, 2026 | 304.00 | 311.45 | 289.00 | 291.85 | 291.85 | -1.77% | 18,076 |
| Jul 29, 2026 | 275.45 | 297.10 | 275.45 | 297.10 | 297.10 | 10.00% | 40,297 |
| Jul 28, 2026 | 282.20 | 282.20 | 266.50 | 270.10 | 270.10 | 1.54% | 553 |