Kalpataru Limited (BOM:544423)
India · Delayed Price · Currency is INR 331.45
+10.95 (3.42%)
At close: May 21, 2026
BOM:544423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 311.00 | 322.20 | 311.00 | 320.50 | 320.50 | -0.99% | 1,930 |
| May 19, 2026 | 315.00 | 328.45 | 315.00 | 323.70 | 323.70 | 0.39% | 7,885 |
| May 18, 2026 | 331.40 | 331.40 | 318.55 | 322.45 | 322.45 | -2.70% | 5,693 |
| May 15, 2026 | 345.25 | 348.25 | 329.15 | 331.40 | 331.40 | -4.01% | 7,191 |
| May 14, 2026 | 358.00 | 364.60 | 338.85 | 345.25 | 345.25 | -0.26% | 24,288 |
| May 13, 2026 | 380.00 | 409.00 | 341.55 | 346.15 | 346.15 | -8.79% | 108,163 |
| May 12, 2026 | 380.00 | 395.00 | 370.50 | 379.50 | 379.50 | -0.95% | 26,639 |
| May 11, 2026 | 385.05 | 401.25 | 380.00 | 383.15 | 383.15 | -0.39% | 9,412 |
| May 8, 2026 | 379.35 | 400.40 | 371.95 | 384.65 | 384.65 | 3.14% | 25,309 |
| May 7, 2026 | 342.00 | 372.95 | 342.00 | 372.95 | 372.95 | 10.00% | 29,456 |
| May 6, 2026 | 328.95 | 345.70 | 324.50 | 339.05 | 339.05 | 4.95% | 17,351 |
| May 5, 2026 | 331.00 | 331.00 | 320.85 | 323.05 | 323.05 | -0.89% | 2,798 |
| May 4, 2026 | 331.05 | 338.85 | 324.80 | 325.95 | 325.95 | 0.11% | 915 |
| Apr 30, 2026 | 339.00 | 339.00 | 323.40 | 325.60 | 325.60 | -1.15% | 802 |
| Apr 29, 2026 | 329.90 | 331.15 | 327.00 | 329.40 | 329.40 | 0.15% | 1,271 |
| Apr 28, 2026 | 333.40 | 334.80 | 324.40 | 328.90 | 328.90 | 0.63% | 3,049 |
| Apr 27, 2026 | 326.75 | 339.70 | 325.55 | 326.85 | 326.85 | 0.46% | 2,886 |
| Apr 24, 2026 | 327.80 | 327.85 | 319.50 | 325.35 | 325.35 | -0.17% | 2,027 |
| Apr 23, 2026 | 314.00 | 335.00 | 314.00 | 325.90 | 325.90 | -1.82% | 4,182 |
| Apr 22, 2026 | 334.00 | 334.00 | 327.20 | 331.95 | 331.95 | 1.22% | 1,589 |
| Apr 21, 2026 | 327.95 | 332.60 | 322.60 | 327.95 | 327.95 | 1.78% | 6,191 |
| Apr 20, 2026 | 311.00 | 335.75 | 308.80 | 322.20 | 322.20 | 3.39% | 16,785 |
| Apr 17, 2026 | 316.65 | 316.85 | 308.65 | 311.65 | 311.65 | -1.09% | 4,160 |
| Apr 16, 2026 | 315.00 | 322.75 | 312.05 | 315.10 | 315.10 | 2.39% | 3,528 |
| Apr 15, 2026 | 328.95 | 328.95 | 298.05 | 307.75 | 307.75 | 1.97% | 12,450 |
| Apr 13, 2026 | 288.00 | 307.60 | 288.00 | 301.80 | 301.80 | -1.07% | 4,360 |
| Apr 10, 2026 | 303.75 | 306.00 | 302.00 | 305.05 | 305.05 | 2.26% | 1,564 |
| Apr 9, 2026 | 288.00 | 307.40 | 288.00 | 298.30 | 298.30 | -1.13% | 2,331 |
| Apr 8, 2026 | 304.00 | 304.00 | 296.75 | 301.70 | 301.70 | 5.09% | 4,138 |
| Apr 7, 2026 | 303.00 | 303.00 | 286.40 | 287.10 | 287.10 | -0.26% | 1,227 |
| Apr 6, 2026 | 289.00 | 290.30 | 284.05 | 287.85 | 287.85 | -0.05% | 1,703 |
| Apr 2, 2026 | 270.00 | 289.60 | 268.35 | 288.00 | 288.00 | 4.58% | 5,134 |
| Apr 1, 2026 | 283.00 | 283.00 | 267.60 | 275.40 | 275.40 | 6.70% | 3,935 |
| Mar 30, 2026 | 272.00 | 272.00 | 256.65 | 258.10 | 258.10 | -4.60% | 8,053 |
| Mar 27, 2026 | 281.50 | 283.05 | 270.25 | 270.55 | 270.55 | -3.72% | 11,751 |
| Mar 25, 2026 | 290.80 | 292.80 | 279.35 | 281.00 | 281.00 | 0.07% | 8,661 |
| Mar 24, 2026 | 306.80 | 310.00 | 277.90 | 280.80 | 280.80 | -0.58% | 19,567 |
| Mar 23, 2026 | 292.05 | 295.90 | 280.40 | 282.45 | 282.45 | -4.58% | 6,026 |
| Mar 20, 2026 | 296.95 | 301.60 | 295.05 | 296.00 | 296.00 | -0.65% | 11,599 |
| Mar 19, 2026 | 300.00 | 303.65 | 295.65 | 297.95 | 297.95 | -2.76% | 1,547 |
| Mar 18, 2026 | 301.25 | 309.45 | 298.80 | 306.40 | 306.40 | 3.01% | 6,019 |
| Mar 17, 2026 | 308.00 | 325.25 | 295.45 | 297.45 | 297.45 | 0.59% | 20,540 |
| Mar 16, 2026 | 298.05 | 300.05 | 294.00 | 295.70 | 295.70 | -1.84% | 5,146 |
| Mar 13, 2026 | 319.95 | 329.00 | 297.30 | 301.25 | 301.25 | 0.70% | 78,776 |
| Mar 12, 2026 | 309.10 | 309.10 | 298.20 | 299.15 | 299.15 | -1.79% | 891 |
| Mar 11, 2026 | 303.00 | 312.70 | 301.00 | 304.60 | 304.60 | 1.53% | 1,238 |
| Mar 10, 2026 | 282.10 | 303.90 | 282.10 | 300.00 | 300.00 | 3.15% | 702 |
| Mar 9, 2026 | 301.05 | 310.00 | 287.05 | 290.85 | 290.85 | -5.55% | 2,821 |
| Mar 6, 2026 | 309.75 | 310.40 | 304.00 | 307.95 | 307.95 | -1.20% | 672 |
| Mar 5, 2026 | 309.90 | 315.15 | 298.55 | 311.70 | 311.70 | 4.46% | 2,406 |