Kapston Services Limited (NSE:KAPSTON)
India · Delayed Price · Currency is INR 246.90
+5.15 (2.13%)
Sep 5, 2025, 3:29 PM IST
Kapston Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 243.45 | 247.00 | 240.12 | 242.47 | 242.47 | 0.30% | 3,383 |
| Sep 4, 2025 | 249.50 | 249.50 | 241.21 | 241.75 | 241.75 | -0.37% | 3,206 |
| Sep 3, 2025 | 243.00 | 247.34 | 241.58 | 242.64 | 242.64 | -0.93% | 4,783 |
| Sep 2, 2025 | 246.55 | 246.55 | 243.60 | 244.91 | 244.91 | 0.30% | 3,299 |
| Sep 1, 2025 | 243.64 | 247.01 | 243.53 | 244.18 | 244.18 | 0.83% | 4,808 |
| Aug 29, 2025 | 245.74 | 245.74 | 241.00 | 242.17 | 242.17 | 1.05% | 3,289 |
| Aug 28, 2025 | 245.55 | 245.55 | 239.10 | 239.65 | 239.65 | -1.50% | 4,092 |
| Aug 26, 2025 | 249.89 | 249.89 | 238.10 | 243.31 | 243.31 | -0.79% | 4,432 |
| Aug 25, 2025 | 249.31 | 250.08 | 245.10 | 245.25 | 245.25 | -0.73% | 5,347 |
| Aug 22, 2025 | 255.00 | 255.00 | 244.35 | 247.06 | 247.06 | 0.01% | 2,592 |
| Aug 21, 2025 | 249.24 | 249.72 | 245.22 | 247.03 | 247.03 | 0.68% | 3,960 |
| Aug 20, 2025 | 247.70 | 248.99 | 245.00 | 245.35 | 245.35 | -1.04% | 10,578 |
| Aug 19, 2025 | 258.00 | 258.00 | 245.50 | 247.92 | 247.92 | 0.42% | 6,987 |
| Aug 18, 2025 | 247.23 | 250.00 | 245.00 | 246.88 | 246.88 | 0.82% | 4,032 |
| Aug 14, 2025 | 244.14 | 250.00 | 243.25 | 244.87 | 244.87 | -1.07% | 5,110 |
| Aug 13, 2025 | 248.43 | 249.16 | 239.51 | 247.51 | 247.51 | -0.17% | 11,252 |
| Aug 12, 2025 | 250.02 | 252.49 | 246.05 | 247.93 | 247.93 | 0.65% | 5,599 |
| Aug 11, 2025 | 254.50 | 254.50 | 244.56 | 246.34 | 246.34 | -2.08% | 8,075 |
| Aug 8, 2025 | 252.29 | 255.89 | 246.60 | 251.58 | 251.58 | 2.25% | 10,085 |
| Aug 7, 2025 | 252.00 | 252.00 | 241.05 | 246.05 | 246.05 | -1.23% | 12,383 |
| Aug 6, 2025 | 260.67 | 260.67 | 247.00 | 249.11 | 249.11 | -4.43% | 31,346 |
| Aug 5, 2025 | 269.00 | 280.00 | 259.00 | 260.67 | 260.67 | -2.81% | 71,019 |
| Aug 4, 2025 | 274.17 | 285.00 | 265.20 | 268.22 | 268.22 | 3.75% | 139,298 |
| Aug 1, 2025 | 242.00 | 270.00 | 242.00 | 258.52 | 258.52 | 6.88% | 51,794 |
| Jul 31, 2025 | 239.98 | 241.99 | 235.79 | 241.88 | 241.88 | 1.47% | 3,056 |
| Jul 30, 2025 | 242.53 | 243.56 | 236.52 | 238.38 | 238.38 | -1.17% | 3,607 |
| Jul 29, 2025 | 237.51 | 242.99 | 235.52 | 241.21 | 241.21 | 2.40% | 3,235 |
| Jul 28, 2025 | 249.00 | 249.00 | 231.58 | 235.55 | 235.55 | -1.51% | 8,428 |
| Jul 25, 2025 | 241.02 | 241.98 | 239.00 | 239.17 | 239.17 | -0.75% | 1,739 |
| Jul 24, 2025 | 242.42 | 242.42 | 240.25 | 240.97 | 240.97 | -0.56% | 2,077 |
| Jul 23, 2025 | 243.07 | 246.20 | 241.58 | 242.33 | 242.33 | -0.31% | 5,068 |
| Jul 22, 2025 | 246.50 | 248.45 | 236.52 | 243.08 | 243.08 | -1.39% | 5,350 |
| Jul 21, 2025 | 254.96 | 254.96 | 243.00 | 246.50 | 246.50 | -0.47% | 3,195 |
| Jul 18, 2025 | 247.12 | 248.35 | 244.58 | 247.66 | 247.66 | 1.26% | 2,554 |
| Jul 17, 2025 | 246.36 | 251.00 | 240.11 | 244.58 | 244.58 | -0.79% | 5,006 |
| Jul 16, 2025 | 246.00 | 248.79 | 243.00 | 246.52 | 246.52 | 0.22% | 4,956 |
| Jul 15, 2025 | 246.35 | 249.00 | 245.00 | 245.99 | 245.99 | -0.24% | 4,547 |
| Jul 14, 2025 | 243.01 | 249.24 | 243.01 | 246.57 | 246.57 | -0.12% | 4,024 |
| Jul 11, 2025 | 249.20 | 251.80 | 243.60 | 246.87 | 246.87 | -0.93% | 5,639 |
| Jul 10, 2025 | 246.10 | 250.80 | 246.10 | 249.20 | 249.20 | 0.95% | 2,453 |
| Jul 9, 2025 | 251.00 | 251.00 | 246.10 | 246.85 | 246.85 | -0.56% | 3,376 |
| Jul 8, 2025 | 251.41 | 251.43 | 246.10 | 248.24 | 248.24 | 0.58% | 1,787 |
| Jul 7, 2025 | 252.40 | 252.40 | 246.10 | 246.82 | 246.82 | -1.77% | 4,849 |
| Jul 4, 2025 | 250.26 | 261.40 | 240.25 | 251.27 | 251.27 | -0.87% | 25,736 |
| Jul 3, 2025 | 240.58 | 257.85 | 237.02 | 253.47 | 253.47 | 5.36% | 56,512 |
| Jul 2, 2025 | 238.66 | 242.87 | 237.60 | 240.58 | 240.58 | -0.31% | 2,673 |
| Jul 1, 2025 | 241.25 | 246.83 | 240.02 | 241.33 | 241.33 | 1.12% | 2,056 |
| Jun 30, 2025 | 236.05 | 243.03 | 236.05 | 238.66 | 238.66 | -0.73% | 5,676 |
| Jun 27, 2025 | 244.95 | 246.28 | 240.00 | 240.42 | 240.42 | 0.74% | 2,519 |
| Jun 26, 2025 | 244.50 | 244.59 | 235.52 | 238.66 | 238.66 | -0.38% | 6,629 |