Kalpataru Limited (NSE:KALPATARU)
India · Delayed Price · Currency is INR 245.40
-6.20 (-2.46%)
Oct 23, 2026, 3:28 PM IST
Kalpataru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 256.70 | 256.70 | 238.75 | 245.40 | 245.40 | -2.46% | 141,952 |
| Oct 22, 2026 | 250.00 | 258.00 | 248.00 | 251.60 | 251.60 | -0.61% | 33,004 |
| Oct 21, 2026 | 257.65 | 265.20 | 250.60 | 253.15 | 253.15 | -1.96% | 24,566 |
| Oct 19, 2026 | 263.60 | 263.60 | 257.00 | 258.20 | 258.20 | -1.49% | 12,694 |
| Oct 16, 2026 | 262.85 | 263.75 | 260.55 | 262.10 | 262.10 | -0.21% | 11,651 |
| Oct 15, 2026 | 266.45 | 269.95 | 260.10 | 262.65 | 262.65 | -1.43% | 24,544 |
| Oct 14, 2026 | 265.00 | 270.00 | 262.60 | 266.45 | 266.45 | 2.01% | 77,937 |
| Oct 13, 2026 | 259.80 | 263.45 | 257.90 | 261.20 | 261.20 | 1.28% | 11,258 |
| Oct 12, 2026 | 261.95 | 265.00 | 256.00 | 257.90 | 257.90 | -1.15% | 55,740 |
| Oct 9, 2026 | 264.60 | 265.45 | 259.00 | 260.90 | 260.90 | 0.38% | 21,897 |
| Oct 8, 2026 | 269.20 | 269.20 | 256.40 | 259.90 | 259.90 | -2.77% | 32,195 |
| Oct 7, 2026 | 270.00 | 270.00 | 264.40 | 267.30 | 267.30 | -0.93% | 25,781 |
| Oct 6, 2026 | 274.60 | 275.45 | 268.60 | 269.80 | 269.80 | -0.92% | 77,594 |
| Oct 5, 2026 | 271.00 | 279.75 | 270.00 | 272.30 | 272.30 | -0.44% | 17,262 |
| Oct 1, 2026 | 280.00 | 282.70 | 269.05 | 273.50 | 273.50 | -1.87% | 42,743 |
| Sep 30, 2026 | 278.80 | 285.00 | 276.00 | 278.70 | 278.70 | -0.04% | 55,095 |
| Sep 29, 2026 | 275.80 | 292.00 | 268.25 | 278.80 | 278.80 | 1.09% | 108,375 |
| Sep 28, 2026 | 286.80 | 286.80 | 272.80 | 275.80 | 275.80 | -2.15% | 74,370 |
| Sep 25, 2026 | 282.00 | 288.10 | 278.65 | 281.85 | 281.85 | 1.46% | 128,997 |
| Sep 24, 2026 | 278.00 | 289.45 | 270.60 | 277.80 | 277.80 | 1.93% | 282,261 |
| Sep 23, 2026 | 265.10 | 281.00 | 262.40 | 272.55 | 272.55 | 1.55% | 132,733 |
| Sep 22, 2026 | 271.00 | 273.95 | 267.00 | 268.40 | 268.40 | -0.56% | 19,444 |
| Sep 21, 2026 | 274.00 | 276.95 | 268.00 | 269.90 | 269.90 | -1.66% | 42,859 |
| Sep 18, 2026 | 259.75 | 279.95 | 257.20 | 274.45 | 274.45 | 6.71% | 59,103 |
| Sep 17, 2026 | 260.00 | 261.40 | 255.20 | 257.20 | 257.20 | 0.35% | 29,902 |
| Sep 16, 2026 | 253.00 | 260.00 | 250.00 | 256.30 | 256.30 | 0.33% | 27,592 |
| Sep 15, 2026 | 266.00 | 268.95 | 253.00 | 255.45 | 255.45 | -4.06% | 80,848 |
| Sep 11, 2026 | 267.40 | 267.90 | 263.10 | 266.25 | 266.25 | -0.43% | 41,966 |
| Sep 10, 2026 | 266.50 | 269.80 | 266.00 | 267.40 | 267.40 | 0.39% | 19,849 |
| Sep 9, 2026 | 272.20 | 273.20 | 263.25 | 266.35 | 266.35 | -2.13% | 47,149 |
| Sep 8, 2026 | 275.35 | 275.35 | 271.00 | 272.15 | 272.15 | -1.36% | 25,325 |
| Sep 7, 2026 | 273.10 | 277.65 | 273.10 | 275.90 | 275.90 | -0.63% | 10,479 |
| Sep 4, 2026 | 278.75 | 280.20 | 275.00 | 277.65 | 277.65 | 0.40% | 40,767 |
| Sep 3, 2026 | 274.90 | 279.00 | 272.00 | 276.55 | 276.55 | 0.60% | 27,610 |
| Sep 2, 2026 | 278.70 | 279.00 | 272.00 | 274.90 | 274.90 | -1.15% | 18,702 |
| Sep 1, 2026 | 278.90 | 280.00 | 274.00 | 278.10 | 278.10 | 0.18% | 21,127 |
| Aug 31, 2026 | 278.00 | 280.80 | 275.00 | 277.60 | 277.60 | 0.42% | 23,452 |
| Aug 28, 2026 | 275.00 | 279.80 | 274.00 | 276.45 | 276.45 | 0.84% | 54,833 |
| Aug 27, 2026 | 279.75 | 280.65 | 272.95 | 274.15 | 274.15 | -1.03% | 52,410 |
| Aug 26, 2026 | 279.15 | 282.40 | 276.30 | 277.00 | 277.00 | -0.77% | 26,733 |
| Aug 25, 2026 | 289.70 | 289.70 | 277.50 | 279.15 | 279.15 | -2.70% | 32,954 |
| Aug 24, 2026 | 284.45 | 294.20 | 283.45 | 286.90 | 286.90 | 1.22% | 109,109 |
| Aug 21, 2026 | 288.90 | 289.70 | 280.35 | 283.45 | 283.45 | -1.70% | 105,067 |
| Aug 20, 2026 | 275.70 | 290.00 | 274.30 | 288.35 | 288.35 | 5.39% | 88,463 |
| Aug 19, 2026 | 279.05 | 279.80 | 269.55 | 273.60 | 273.60 | -2.51% | 152,703 |
| Aug 18, 2026 | 286.00 | 286.00 | 279.00 | 280.65 | 280.65 | -0.87% | 34,751 |
| Aug 17, 2026 | 286.25 | 290.50 | 281.40 | 283.10 | 283.10 | -1.10% | 26,859 |
| Aug 14, 2026 | 287.90 | 292.25 | 284.05 | 286.25 | 286.25 | -0.57% | 47,881 |
| Aug 13, 2026 | 285.65 | 290.00 | 285.60 | 287.90 | 287.90 | 0.79% | 17,373 |
| Aug 12, 2026 | 293.00 | 296.95 | 285.30 | 285.65 | 285.65 | -0.47% | 66,668 |