Kalpataru Limited (NSE:KALPATARU)
India · Delayed Price · Currency is INR 384.10
+11.55 (3.10%)
May 8, 2026, 3:29 PM IST
Kalpataru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |