Kalpataru Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	322.00	322.65	317.70	319.85	319.85	-1.42%	28,608
May 19, 2026	330.40	330.40	321.10	324.45	324.45	0.65%	67,702
May 18, 2026	332.90	332.90	318.30	322.35	322.35	-2.60%	62,306
May 15, 2026	348.15	349.10	329.90	330.95	330.95	-4.03%	145,223
May 14, 2026	358.25	362.95	337.25	344.85	344.85	-0.36%	277,309
May 13, 2026	380.00	409.80	341.35	346.10	346.10	-8.74%	3,118,153
May 12, 2026	389.00	396.00	371.05	379.25	379.25	-0.90%	573,412
May 11, 2026	390.00	399.45	377.10	382.70	382.70	-0.64%	169,953
May 8, 2026	375.00	401.00	370.30	385.15	385.15	3.38%	567,391
May 7, 2026	345.00	372.55	345.00	372.55	372.55	9.99%	281,030
May 6, 2026	322.00	345.00	322.00	338.70	338.70	4.78%	218,804
May 5, 2026	328.00	330.75	320.00	323.25	323.25	-0.93%	58,128
May 4, 2026	333.80	339.90	324.10	326.30	326.30	0.18%	62,102
Apr 30, 2026	328.80	329.20	321.00	325.70	325.70	-1.08%	19,462
Apr 29, 2026	329.80	331.75	326.55	329.25	329.25	-0.29%	16,617
Apr 28, 2026	332.50	334.90	322.00	330.20	330.20	0.99%	45,800
Apr 27, 2026	325.10	330.00	324.90	326.95	326.95	0.57%	15,969
Apr 24, 2026	333.50	333.50	318.05	325.10	325.10	-0.34%	41,117
Apr 23, 2026	327.00	334.00	323.30	326.20	326.20	-1.79%	36,191
Apr 22, 2026	332.90	333.70	326.80	332.15	332.15	1.27%	29,006
Apr 21, 2026	326.70	332.00	323.35	328.00	328.00	1.88%	57,787
Apr 20, 2026	319.00	335.85	309.60	321.95	321.95	3.50%	399,240
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