Kalpataru Limited (BOM:544423)
India · Delayed Price · Currency is INR 282.80
-5.20 (-1.81%)
At close: Aug 21, 2026
BOM:544423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 309.70 | 310.50 | 304.00 | 309.65 | 309.65 | 1.23% | 1,606 |
| Jul 2, 2026 | 300.95 | 307.00 | 299.30 | 305.90 | 305.90 | 1.64% | 1,532 |
| Jul 1, 2026 | 298.00 | 302.20 | 295.25 | 300.95 | 300.95 | 0.77% | 5,418 |
| Jun 30, 2026 | 310.25 | 310.25 | 298.05 | 298.65 | 298.65 | -1.37% | 2,002 |
| Jun 29, 2026 | 308.10 | 308.65 | 302.00 | 302.80 | 302.80 | -1.54% | 2,000 |
| Jun 25, 2026 | 316.00 | 317.50 | 307.00 | 307.55 | 307.55 | -3.26% | 20,108 |
| Jun 24, 2026 | 317.75 | 320.85 | 312.65 | 317.90 | 317.90 | -0.22% | 1,894 |
| Jun 23, 2026 | 338.40 | 338.40 | 316.00 | 318.60 | 318.60 | -2.28% | 5,609 |
| Jun 22, 2026 | 325.20 | 331.00 | 325.05 | 326.05 | 326.05 | 0.31% | 2,187 |
| Jun 19, 2026 | 324.30 | 327.90 | 320.95 | 325.05 | 325.05 | -0.21% | 4,416 |
| Jun 18, 2026 | 335.65 | 335.65 | 321.40 | 325.75 | 325.75 | -1.20% | 9,404 |
| Jun 17, 2026 | 328.60 | 335.75 | 328.60 | 329.70 | 329.70 | -2.30% | 5,432 |
| Jun 16, 2026 | 323.95 | 341.00 | 320.40 | 337.45 | 337.45 | 5.70% | 25,447 |
| Jun 15, 2026 | 319.75 | 325.25 | 312.45 | 319.25 | 319.25 | 1.85% | 4,216 |
| Jun 12, 2026 | 310.40 | 315.45 | 310.40 | 313.45 | 313.45 | 1.49% | 1,136 |