Kalpataru Limited (NSE:KALPATARU)
India · Delayed Price · Currency is INR 300.75
+10.00 (3.44%)
Jul 31, 2026, 3:29 PM IST
Kalpataru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 287.80 | 303.00 | 287.80 | 297.85 | 297.85 | 2.44% | 72,388 |
| Jul 30, 2026 | 303.00 | 314.80 | 286.70 | 290.75 | 290.75 | -2.24% | 422,342 |
| Jul 29, 2026 | 274.15 | 297.40 | 274.15 | 297.40 | 297.40 | 9.99% | 575,121 |
| Jul 28, 2026 | 267.00 | 272.25 | 266.00 | 270.40 | 270.40 | 1.27% | 2,657,198 |
| Jul 27, 2026 | 267.00 | 270.35 | 265.25 | 267.00 | 267.00 | 0.24% | 53,611 |
| Jul 24, 2026 | 270.55 | 270.55 | 265.15 | 266.35 | 266.35 | -1.55% | 70,067 |
| Jul 23, 2026 | 273.00 | 274.80 | 267.90 | 270.55 | 270.55 | -1.02% | 81,339 |
| Jul 22, 2026 | 276.35 | 278.80 | 268.95 | 273.35 | 273.35 | -1.09% | 80,271 |
| Jul 21, 2026 | 274.90 | 299.40 | 270.90 | 276.35 | 276.35 | 1.52% | 929,121 |
| Jul 20, 2026 | 275.00 | 275.00 | 270.10 | 272.20 | 272.20 | -0.26% | 28,772 |
| Jul 17, 2026 | 276.95 | 277.00 | 270.40 | 272.90 | 272.90 | -1.46% | 64,539 |
| Jul 16, 2026 | 278.25 | 279.55 | 276.00 | 276.95 | 276.95 | -0.93% | 36,978 |
| Jul 15, 2026 | 281.50 | 283.15 | 277.85 | 279.55 | 279.55 | -0.55% | 49,799 |
| Jul 14, 2026 | 284.90 | 287.70 | 279.05 | 281.10 | 281.10 | -1.33% | 62,483 |
| Jul 13, 2026 | 287.00 | 300.40 | 283.00 | 284.90 | 284.90 | -1.09% | 316,313 |
| Jul 10, 2026 | 289.05 | 293.00 | 285.20 | 288.05 | 288.05 | 0.14% | 95,624 |
| Jul 9, 2026 | 289.00 | 292.45 | 286.00 | 287.65 | 287.65 | 0.40% | 55,796 |
| Jul 8, 2026 | 298.50 | 301.90 | 284.95 | 286.50 | 286.50 | -3.76% | 57,512 |
| Jul 7, 2026 | 308.00 | 308.05 | 296.50 | 297.70 | 297.70 | -3.53% | 47,568 |
| Jul 6, 2026 | 310.30 | 311.75 | 304.05 | 308.60 | 308.60 | -0.06% | 53,683 |
| Jul 3, 2026 | 308.00 | 311.10 | 303.05 | 308.80 | 308.80 | 1.06% | 69,819 |
| Jul 2, 2026 | 299.50 | 307.95 | 298.65 | 305.55 | 305.55 | 2.19% | 41,759 |
| Jul 1, 2026 | 299.35 | 301.20 | 295.00 | 299.00 | 299.00 | 0.05% | 75,433 |
| Jun 30, 2026 | 318.00 | 318.00 | 298.00 | 298.85 | 298.85 | -1.79% | 117,275 |
| Jun 29, 2026 | 307.55 | 307.95 | 301.25 | 304.30 | 304.30 | -1.06% | 53,774 |
| Jun 25, 2026 | 318.00 | 319.90 | 306.00 | 307.55 | 307.55 | -3.13% | 108,869 |
| Jun 24, 2026 | 317.10 | 322.00 | 312.00 | 317.50 | 317.50 | -0.20% | 46,351 |
| Jun 23, 2026 | 327.40 | 327.40 | 316.05 | 318.15 | 318.15 | -2.45% | 69,104 |
| Jun 22, 2026 | 327.00 | 332.00 | 325.05 | 326.15 | 326.15 | 0.05% | 42,955 |
| Jun 19, 2026 | 328.30 | 329.00 | 321.05 | 326.00 | 326.00 | -0.17% | 50,586 |
| Jun 18, 2026 | 334.00 | 335.85 | 321.65 | 326.55 | 326.55 | -1.06% | 93,274 |
| Jun 17, 2026 | 337.00 | 338.00 | 328.85 | 330.05 | 330.05 | -2.54% | 123,821 |
| Jun 16, 2026 | 320.80 | 342.00 | 318.10 | 338.65 | 338.65 | 5.61% | 712,186 |
| Jun 15, 2026 | 318.00 | 328.85 | 316.50 | 320.65 | 320.65 | 2.07% | 51,441 |
| Jun 12, 2026 | 315.00 | 315.95 | 311.00 | 314.15 | 314.15 | 1.24% | 19,186 |
| Jun 11, 2026 | 304.00 | 321.00 | 304.00 | 310.30 | 310.30 | -0.42% | 20,697 |
| Jun 10, 2026 | 314.45 | 318.00 | 310.00 | 311.60 | 311.60 | -0.91% | 26,599 |
| Jun 9, 2026 | 314.25 | 319.80 | 313.75 | 314.45 | 314.45 | 0.58% | 19,112 |
| Jun 8, 2026 | 314.05 | 319.00 | 310.20 | 312.65 | 312.65 | -1.06% | 32,381 |
| Jun 5, 2026 | 314.00 | 318.80 | 314.00 | 316.00 | 316.00 | -0.08% | 42,244 |
| Jun 4, 2026 | 314.50 | 318.45 | 314.50 | 316.25 | 316.25 | 0.56% | 23,027 |
| Jun 3, 2026 | 315.60 | 319.70 | 312.50 | 314.50 | 314.50 | -1.75% | 41,482 |
| Jun 2, 2026 | 329.90 | 332.00 | 319.10 | 320.10 | 320.10 | -1.02% | 61,098 |
| Jun 1, 2026 | 332.50 | 333.70 | 322.50 | 323.40 | 323.40 | -1.75% | 30,143 |
| May 29, 2026 | 332.50 | 332.50 | 328.00 | 329.15 | 329.15 | -1.50% | 22,628 |
| May 27, 2026 | 340.00 | 340.30 | 331.00 | 334.15 | 334.15 | 0.10% | 30,258 |
| May 26, 2026 | 335.00 | 338.00 | 332.00 | 333.80 | 333.80 | -1.20% | 27,831 |
| May 25, 2026 | 345.00 | 345.00 | 333.00 | 337.85 | 337.85 | 1.21% | 160,873 |
| May 22, 2026 | 332.00 | 344.20 | 327.05 | 333.80 | 333.80 | 0.62% | 516,333 |
| May 21, 2026 | 320.60 | 335.00 | 315.00 | 331.75 | 331.75 | 3.72% | 158,153 |