Kalpataru Limited (BOM:544423)
India · Delayed Price · Currency is INR 266.65
+0.05 (0.02%)
At close: Sep 11, 2026
BOM:544423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 271.40 | 271.40 | 265.50 | 266.00 | 266.00 | -0.02% | 1,664 |
| Jul 24, 2026 | 269.60 | 269.95 | 265.10 | 266.05 | 266.05 | -1.32% | 1,857 |
| Jul 23, 2026 | 272.85 | 272.85 | 268.35 | 269.60 | 269.60 | -1.19% | 1,124 |
| Jul 22, 2026 | 278.60 | 278.60 | 269.65 | 272.85 | 272.85 | -1.07% | 5,376 |
| Jul 21, 2026 | 273.05 | 299.50 | 270.70 | 275.80 | 275.80 | 1.27% | 25,500 |
| Jul 20, 2026 | 276.45 | 276.45 | 269.80 | 272.35 | 272.35 | -0.38% | 2,473 |
| Jul 17, 2026 | 272.60 | 276.10 | 270.65 | 273.40 | 273.40 | -1.28% | 8,054 |
| Jul 16, 2026 | 280.00 | 280.00 | 276.10 | 276.95 | 276.95 | -0.77% | 1,655 |
| Jul 15, 2026 | 286.20 | 286.20 | 278.20 | 279.10 | 279.10 | -0.66% | 2,713 |
| Jul 14, 2026 | 283.05 | 285.50 | 279.05 | 280.95 | 280.95 | -1.58% | 3,887 |
| Jul 13, 2026 | 287.00 | 300.00 | 281.35 | 285.45 | 285.45 | -1.06% | 9,826 |
| Jul 10, 2026 | 289.65 | 293.25 | 285.90 | 288.50 | 288.50 | 0.44% | 2,584 |
| Jul 9, 2026 | 288.05 | 292.00 | 286.30 | 287.25 | 287.25 | 0.09% | 3,490 |
| Jul 8, 2026 | 295.05 | 297.40 | 285.40 | 287.00 | 287.00 | -3.72% | 4,980 |
| Jul 7, 2026 | 306.10 | 308.15 | 297.00 | 298.10 | 298.10 | -4.02% | 2,837 |
| Jul 6, 2026 | 308.00 | 310.95 | 303.60 | 310.60 | 310.60 | 0.31% | 819 |