Kalpataru Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	318.70	318.70	308.30	311.05	311.05	-1.41%	46,938
Apr 16, 2026	311.40	321.90	309.90	315.50	315.50	2.84%	58,360
Apr 15, 2026	305.15	327.90	296.00	306.80	306.80	1.32%	252,003
Apr 13, 2026	295.20	308.75	295.20	302.80	302.80	-0.46%	22,065
Apr 10, 2026	298.70	306.95	298.70	304.20	304.20	1.84%	21,892
Apr 9, 2026	300.90	306.85	297.90	298.70	298.70	-0.73%	31,637
Apr 8, 2026	299.10	305.00	296.00	300.90	300.90	4.52%	36,052
Apr 7, 2026	293.90	294.10	286.60	287.90	287.90	-0.26%	24,648
Apr 6, 2026	286.00	290.00	282.55	288.65	288.65	0.38%	32,693
Apr 2, 2026	273.55	289.20	267.30	287.55	287.55	4.60%	46,793
Apr 1, 2026	262.00	278.50	262.00	274.90	274.90	6.18%	50,605
Mar 30, 2026	268.35	271.35	258.00	258.90	258.90	-4.59%	70,026
Mar 27, 2026	282.05	282.75	270.20	271.35	271.35	-3.38%	98,278
Mar 25, 2026	284.20	293.75	280.00	280.85	280.85	0.30%	106,301
Mar 24, 2026	299.85	311.00	275.25	280.00	280.00	-1.03%	387,513
Mar 23, 2026	295.00	296.15	281.10	282.90	282.90	-4.51%	57,774
Mar 20, 2026	297.90	303.35	295.10	296.25	296.25	-0.55%	37,740
Mar 19, 2026	306.10	306.10	296.00	297.90	297.90	-2.98%	42,183
Mar 18, 2026	299.85	309.90	299.85	307.05	307.05	2.42%	71,529
Mar 17, 2026	308.70	325.00	296.10	299.80	299.80	1.39%	618,790
Mar 16, 2026	299.00	299.80	290.25	295.70	295.70	-2.55%	87,576
Mar 13, 2026	311.05	329.45	295.65	303.45	303.45	1.32%	1,772,051
Mar 12, 2026	304.90	308.80	295.60	299.50	299.50	-0.98%	127,278
Mar 11, 2026	300.10	312.30	294.00	302.45	302.45	0.78%	58,861
Mar 10, 2026	292.90	306.00	292.90	300.10	300.10	3.45%	30,063
Mar 9, 2026	297.00	304.85	286.00	290.10	290.10	-5.17%	81,539
Mar 6, 2026	310.35	311.95	301.05	305.90	305.90	-1.43%	786,726
Mar 5, 2026	304.05	315.00	299.10	310.35	310.35	4.00%	103,421
Mar 4, 2026	315.00	315.00	297.05	298.40	298.40	-4.97%	88,112
Mar 2, 2026	315.00	323.95	311.00	314.00	314.00	-3.30%	50,071
Feb 27, 2026	334.25	337.35	323.55	324.70	324.70	-2.64%	35,634
Feb 26, 2026	336.95	343.75	330.85	333.50	333.50	-0.58%	25,814
Feb 25, 2026	349.00	349.00	333.10	335.45	335.45	-0.46%	37,144
Feb 24, 2026	346.60	346.60	334.00	337.00	337.00	-0.59%	312,616
Feb 23, 2026	341.10	346.75	337.80	339.00	339.00	-0.88%	22,476
Feb 20, 2026	349.70	349.70	340.50	342.00	342.00	-1.33%	11,763
Feb 19, 2026	345.00	364.65	342.20	346.60	346.60	-1.14%	25,511
Feb 18, 2026	336.00	359.90	336.00	350.60	350.60	2.98%	36,105
Feb 17, 2026	331.10	343.85	331.10	340.45	340.45	1.20%	23,486
Feb 16, 2026	348.00	349.70	332.30	336.40	336.40	-3.44%	32,842
Feb 13, 2026	343.95	371.00	342.60	348.40	348.40	-0.60%	79,377
Feb 12, 2026	337.50	359.90	332.25	350.50	350.50	5.27%	141,655
Feb 11, 2026	333.75	334.30	328.60	332.95	332.95	-0.24%	23,055
Feb 10, 2026	335.05	338.00	332.50	333.75	333.75	-0.21%	19,229
Feb 9, 2026	325.10	338.95	325.10	334.45	334.45	-0.86%	45,992
Feb 6, 2026	336.70	340.00	330.40	337.35	337.35	0.10%	14,886
Feb 5, 2026	342.15	348.90	332.75	337.00	337.00	-1.51%	26,119
Feb 4, 2026	336.90	347.80	331.20	342.15	342.15	1.56%	34,831
Feb 3, 2026	330.95	339.00	325.80	336.90	336.90	5.26%	36,017
Feb 2, 2026	326.70	334.95	319.10	320.05	320.05	-3.41%	31,479