Kalpataru Limited (NSE:KALPATARU)
India · Delayed Price · Currency is INR 369.05
-7.80 (-2.07%)
Nov 6, 2025, 3:30 PM IST
Kalpataru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 377.95 | 385.00 | 366.35 | 369.05 | 366.25 | -2.19% | 38,041 |
| Nov 4, 2025 | 388.30 | 388.30 | 376.00 | 377.30 | 377.30 | -1.74% | 61,481 |
| Nov 3, 2025 | 381.05 | 389.70 | 380.00 | 384.00 | 384.00 | -0.16% | 78,838 |
| Oct 31, 2025 | 378.20 | 392.75 | 378.20 | 384.60 | 384.60 | 0.38% | 161,954 |
| Oct 30, 2025 | 382.10 | 389.80 | 381.80 | 383.15 | 383.15 | -1.03% | 17,853 |
| Oct 29, 2025 | 400.00 | 400.00 | 383.75 | 387.15 | 387.15 | 0.55% | 21,608 |
| Oct 28, 2025 | 384.55 | 396.85 | 382.90 | 385.05 | 385.05 | -1.84% | 113,609 |
| Oct 27, 2025 | 388.35 | 403.75 | 388.35 | 392.25 | 392.25 | -0.65% | 68,540 |
| Oct 24, 2025 | 398.85 | 400.30 | 388.60 | 394.80 | 394.80 | -0.29% | 91,230 |
| Oct 23, 2025 | 392.05 | 409.40 | 390.00 | 395.95 | 395.95 | 0.97% | 145,942 |
| Oct 21, 2025 | 381.55 | 394.00 | 381.55 | 392.15 | 392.15 | 0.40% | 8,180 |
| Oct 20, 2025 | 397.55 | 397.55 | 389.00 | 390.60 | 390.60 | -1.79% | 38,576 |
| Oct 17, 2025 | 386.95 | 404.10 | 373.95 | 397.70 | 397.70 | 8.25% | 1,207,232 |
| Oct 16, 2025 | 370.00 | 371.85 | 367.25 | 367.40 | 367.40 | 0.66% | 26,913 |
| Oct 15, 2025 | 370.00 | 370.00 | 364.40 | 365.00 | 365.00 | 0.18% | 15,106 |
| Oct 14, 2025 | 370.80 | 373.20 | 363.25 | 364.35 | 364.35 | -1.74% | 23,775 |
| Oct 13, 2025 | 366.10 | 373.95 | 366.10 | 370.80 | 370.80 | -0.36% | 13,064 |
| Oct 10, 2025 | 373.75 | 374.35 | 369.70 | 372.15 | 372.15 | 0.77% | 13,610 |
| Oct 9, 2025 | 369.75 | 372.25 | 366.00 | 369.30 | 369.30 | -0.01% | 19,904 |
| Oct 8, 2025 | 365.15 | 374.95 | 365.15 | 369.35 | 369.35 | -0.79% | 18,546 |
| Oct 7, 2025 | 376.30 | 377.50 | 372.10 | 372.30 | 372.30 | 0.15% | 22,156 |
| Oct 6, 2025 | 363.20 | 380.10 | 363.20 | 371.75 | 371.75 | -1.73% | 17,529 |
| Oct 3, 2025 | 364.10 | 378.95 | 364.10 | 378.30 | 378.30 | 1.50% | 20,640 |
| Oct 1, 2025 | 374.00 | 376.90 | 370.05 | 372.70 | 372.70 | -0.27% | 19,975 |
| Sep 30, 2025 | 377.05 | 379.70 | 372.00 | 373.70 | 373.70 | -0.90% | 11,543 |
| Sep 29, 2025 | 374.70 | 379.70 | 372.00 | 377.10 | 377.10 | 0.83% | 13,294 |
| Sep 26, 2025 | 382.80 | 383.40 | 373.00 | 374.00 | 374.00 | -2.30% | 31,562 |
| Sep 25, 2025 | 376.00 | 390.85 | 376.00 | 382.80 | 382.80 | 0.13% | 59,337 |
| Sep 24, 2025 | 390.00 | 392.00 | 381.05 | 382.30 | 382.30 | -1.94% | 20,672 |
| Sep 23, 2025 | 387.35 | 398.00 | 385.00 | 389.85 | 389.85 | 0.65% | 46,364 |
| Sep 22, 2025 | 390.35 | 392.90 | 385.70 | 387.35 | 387.35 | -0.98% | 26,041 |
| Sep 19, 2025 | 394.60 | 397.00 | 389.05 | 391.20 | 391.20 | -0.66% | 27,194 |
| Sep 18, 2025 | 395.45 | 396.95 | 391.10 | 393.80 | 393.80 | -0.42% | 33,511 |
| Sep 17, 2025 | 401.50 | 401.50 | 393.00 | 395.45 | 395.45 | 0.18% | 50,203 |
| Sep 16, 2025 | 394.15 | 399.90 | 390.30 | 394.75 | 394.75 | 0.15% | 36,383 |
| Sep 15, 2025 | 396.50 | 403.90 | 392.50 | 394.15 | 394.15 | -0.44% | 36,144 |
| Sep 12, 2025 | 409.90 | 413.00 | 394.20 | 395.90 | 395.90 | -2.83% | 94,379 |
| Sep 11, 2025 | 412.85 | 429.30 | 406.10 | 407.45 | 407.45 | -0.92% | 665,193 |
| Sep 10, 2025 | 412.95 | 414.30 | 406.95 | 411.25 | 411.25 | 0.42% | 69,525 |
| Sep 9, 2025 | 401.80 | 414.40 | 400.50 | 409.55 | 409.55 | 2.34% | 131,940 |
| Sep 8, 2025 | 394.20 | 405.90 | 394.20 | 400.20 | 400.20 | 1.44% | 73,148 |
| Sep 5, 2025 | 397.00 | 402.50 | 391.00 | 394.50 | 394.50 | -0.64% | 48,072 |
| Sep 4, 2025 | 399.50 | 405.00 | 392.25 | 397.05 | 397.05 | -0.61% | 52,716 |
| Sep 3, 2025 | 394.30 | 406.00 | 394.20 | 399.50 | 399.50 | 1.32% | 167,549 |
| Sep 2, 2025 | 394.00 | 401.00 | 392.05 | 394.30 | 394.30 | 0.15% | 39,778 |
| Sep 1, 2025 | 383.50 | 396.00 | 382.85 | 393.70 | 393.70 | 3.28% | 77,984 |
| Aug 29, 2025 | 388.10 | 392.30 | 380.00 | 381.20 | 381.20 | -1.58% | 43,228 |
| Aug 28, 2025 | 384.35 | 395.20 | 381.35 | 387.30 | 387.30 | 0.77% | 99,670 |
| Aug 26, 2025 | 391.25 | 396.25 | 379.25 | 384.35 | 384.35 | -1.96% | 104,142 |
| Aug 25, 2025 | 388.85 | 395.95 | 388.25 | 392.05 | 392.05 | 1.51% | 47,121 |