Kalpataru Limited (NSE:KALPATARU)
India · Delayed Price · Currency is INR 326.00
-0.55 (-0.17%)
Jun 19, 2026, 3:30 PM IST
Kalpataru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 328.30 | 329.00 | 321.05 | 325.30 | - | -0.38% | 38,497 |
| 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 |
| 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 |