Kalpataru Limited (NSE:KALPATARU)
India · Delayed Price · Currency is INR 283.45
-4.90 (-1.70%)
Aug 21, 2026, 3:29 PM IST
Kalpataru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 286.00 | 291.85 | 285.00 | 287.00 | 287.00 | -0.07% | 57,227 |
| Aug 10, 2026 | 286.30 | 291.85 | 284.05 | 287.20 | 287.20 | 0.03% | 37,569 |
| Aug 7, 2026 | 281.65 | 289.40 | 281.60 | 287.10 | 287.10 | 1.45% | 40,445 |
| Aug 6, 2026 | 284.40 | 286.95 | 282.00 | 283.00 | 283.00 | -1.34% | 37,424 |
| Aug 5, 2026 | 289.90 | 289.90 | 282.40 | 286.85 | 286.85 | 0.60% | 63,236 |
| Aug 4, 2026 | 293.00 | 295.00 | 283.15 | 285.15 | 285.15 | -5.17% | 170,060 |
| Aug 3, 2026 | 300.75 | 309.80 | 297.00 | 300.70 | 300.70 | 0.96% | 100,525 |
| 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 |