Kalpataru Limited (BOM:544423)
India · Delayed Price · Currency is INR 288.00
+12.60 (4.58%)
At close: Apr 2, 2026
BOM:544423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 314.80 | 315.35 | 295.00 | 298.40 | 298.40 | -5.21% | 6,157 |
| Mar 2, 2026 | 324.00 | 324.00 | 312.75 | 314.80 | 314.80 | -2.90% | 1,600 |
| Feb 27, 2026 | 330.00 | 335.75 | 323.15 | 324.20 | 324.20 | -2.67% | 1,542 |
| Feb 26, 2026 | 340.85 | 341.55 | 328.55 | 333.10 | 333.10 | -0.80% | 2,542 |
| Feb 25, 2026 | 345.75 | 345.75 | 333.00 | 335.80 | 335.80 | -0.46% | 1,639 |
| Feb 24, 2026 | 340.00 | 340.20 | 333.70 | 337.35 | 337.35 | -0.74% | 778 |
| Feb 23, 2026 | 343.45 | 347.10 | 336.80 | 339.85 | 339.85 | -0.60% | 527 |
| Feb 20, 2026 | 346.60 | 348.45 | 340.50 | 341.90 | 341.90 | -1.23% | 493 |
| Feb 19, 2026 | 360.20 | 360.20 | 345.65 | 346.15 | 346.15 | -1.14% | 920 |
| Feb 18, 2026 | 343.40 | 353.90 | 338.15 | 350.15 | 350.15 | 2.97% | 1,828 |
| Feb 17, 2026 | 335.00 | 346.05 | 335.00 | 340.05 | 340.05 | 0.64% | 966 |
| Feb 16, 2026 | 352.50 | 352.50 | 335.00 | 337.90 | 337.90 | -2.99% | 16,039 |
| 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 |