Kalpataru Limited (NSE:KALPATARU)
India · Delayed Price · Currency is INR 364.15
+2.95 (0.82%)
At close: Aug 7, 2025, 3:30 PM IST
Kalpataru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 372.45 | 394.85 | 366.95 | 387.05 | - | 6.29% | 33,787 |
| Aug 7, 2025 | 360.70 | 366.85 | 346.00 | 364.15 | - | 0.82% | 20,207 |
| Aug 6, 2025 | 362.55 | 366.00 | 348.50 | 361.20 | - | -0.51% | 11,682 |
| Aug 5, 2025 | 375.75 | 376.75 | 362.15 | 363.05 | - | -3.37% | 17,322 |
| Aug 4, 2025 | 386.50 | 386.50 | 372.75 | 375.70 | - | -0.41% | 13,654 |
| Aug 1, 2025 | 396.10 | 398.05 | 371.50 | 377.25 | - | -4.88% | 31,032 |
| Jul 31, 2025 | 399.90 | 404.80 | 395.80 | 396.60 | - | -1.36% | 9,656 |
| Jul 30, 2025 | 402.05 | 411.15 | 401.00 | 402.05 | - | -1.29% | 8,550 |
| Jul 29, 2025 | 402.50 | 412.30 | 402.50 | 407.30 | - | -0.57% | 19,565 |
| Jul 28, 2025 | 406.20 | 411.05 | 402.00 | 409.65 | - | 0.89% | 33,478 |
| Jul 25, 2025 | 406.05 | 417.85 | 403.00 | 406.05 | - | -2.01% | 52,297 |
| Jul 24, 2025 | 421.95 | 421.95 | 414.00 | 414.40 | - | -0.75% | 41,579 |
| Jul 23, 2025 | 415.00 | 425.55 | 415.00 | 417.55 | - | 0.04% | 30,648 |
| Jul 22, 2025 | 416.65 | 421.00 | 412.15 | 417.40 | - | 1.18% | 36,735 |
| Jul 21, 2025 | 424.00 | 424.00 | 411.10 | 412.55 | - | -0.89% | 34,740 |
| Jul 18, 2025 | 422.00 | 426.85 | 414.80 | 416.25 | - | -1.12% | 61,331 |
| Jul 17, 2025 | 428.05 | 434.35 | 419.70 | 420.95 | - | -1.30% | 78,586 |
| Jul 16, 2025 | 417.80 | 434.10 | 417.80 | 426.50 | - | 1.52% | 101,904 |
| Jul 15, 2025 | 420.35 | 430.45 | 417.95 | 420.10 | - | 0.10% | 39,004 |
| Jul 14, 2025 | 423.75 | 427.30 | 417.00 | 419.70 | - | 0.49% | 32,033 |
| Jul 11, 2025 | 422.00 | 429.05 | 416.05 | 417.65 | - | -0.56% | 102,892 |
| Jul 10, 2025 | 430.00 | 436.70 | 416.90 | 420.00 | - | -3.16% | 120,407 |
| Jul 9, 2025 | 439.70 | 458.10 | 425.00 | 433.70 | - | 1.00% | 176,157 |
| Jul 8, 2025 | 420.35 | 432.20 | 413.75 | 429.40 | - | 1.49% | 89,536 |
| Jul 7, 2025 | 411.45 | 437.95 | 411.45 | 423.10 | - | 1.96% | 91,235 |
| Jul 4, 2025 | 413.15 | 419.90 | 410.90 | 414.95 | - | 0.02% | 98,266 |
| Jul 3, 2025 | 411.95 | 421.45 | 411.00 | 414.85 | - | 0.17% | 29,709 |
| Jul 2, 2025 | 426.95 | 426.95 | 408.45 | 414.15 | - | -4.53% | 152,569 |
| Jul 1, 2025 | 414.10 | 453.00 | 414.10 | 433.80 | - | 4.78% | 732,213 |
| Jun 30, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | - | - | - |