Kapston Services Limited (NSE:KAPSTON)
India · Delayed Price · Currency is INR 394.90
+1.75 (0.45%)
At close: Feb 13, 2026
Kapston Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 393.15 | 402.90 | 387.00 | 394.90 | 394.90 | 0.45% | 5,208 |
| Feb 12, 2026 | 392.00 | 399.50 | 392.00 | 393.15 | 393.15 | -0.48% | 7,045 |
| Feb 11, 2026 | 396.00 | 396.00 | 391.00 | 395.05 | 395.05 | -0.88% | 5,032 |
| Feb 10, 2026 | 401.00 | 403.90 | 390.00 | 398.55 | 398.55 | -1.21% | 10,033 |
| Feb 9, 2026 | 418.00 | 418.00 | 397.25 | 403.45 | 403.45 | -2.61% | 15,709 |
| Feb 6, 2026 | 399.40 | 420.00 | 395.00 | 414.25 | 414.25 | 3.55% | 20,996 |
| Feb 5, 2026 | 416.90 | 416.90 | 390.30 | 400.05 | 400.05 | -2.62% | 14,001 |
| Feb 4, 2026 | 416.10 | 416.10 | 400.00 | 410.80 | 410.80 | 3.66% | 16,611 |
| Feb 3, 2026 | 407.75 | 407.75 | 393.00 | 396.30 | 396.30 | -0.20% | 17,222 |
| Feb 2, 2026 | 402.00 | 402.00 | 368.85 | 397.10 | 397.10 | 2.28% | 8,969 |
| Feb 1, 2026 | 396.85 | 405.00 | 385.35 | 388.25 | 388.25 | -2.17% | 11,651 |
| Jan 30, 2026 | 400.85 | 401.00 | 390.00 | 396.85 | 396.85 | -1.00% | 9,471 |
| Jan 29, 2026 | 414.55 | 416.00 | 395.00 | 400.85 | 400.85 | -2.82% | 15,307 |
| Jan 28, 2026 | 418.00 | 425.00 | 399.00 | 412.50 | 412.50 | -0.16% | 17,143 |
| Jan 27, 2026 | 419.80 | 433.50 | 381.00 | 413.15 | 413.15 | 0.73% | 89,868 |
| Jan 23, 2026 | 405.00 | 427.35 | 391.40 | 410.15 | 410.15 | 4.79% | 199,629 |
| Jan 22, 2026 | 348.75 | 412.00 | 348.15 | 391.40 | 391.40 | 12.54% | 237,073 |
| Jan 21, 2026 | 345.00 | 354.40 | 331.00 | 347.80 | 347.80 | 2.13% | 53,746 |
| Jan 20, 2026 | 329.70 | 351.80 | 329.70 | 340.55 | 340.55 | 3.49% | 117,090 |
| Jan 19, 2026 | 321.50 | 338.00 | 312.00 | 329.05 | 329.05 | 2.94% | 32,141 |
| Jan 16, 2026 | 320.40 | 328.80 | 318.00 | 319.65 | 319.65 | 0.76% | 17,204 |
| Jan 14, 2026 | 314.40 | 318.80 | 312.30 | 317.25 | 317.25 | 1.42% | 9,846 |
| Jan 13, 2026 | 312.50 | 318.85 | 310.00 | 312.80 | 312.80 | -1.53% | 34,701 |
| Jan 12, 2026 | 332.20 | 335.00 | 310.85 | 317.65 | 317.65 | -3.41% | 45,370 |
| Jan 9, 2026 | 302.10 | 343.70 | 302.10 | 328.85 | 328.85 | 7.78% | 153,027 |
| Jan 8, 2026 | 302.75 | 308.80 | 300.95 | 305.10 | 305.10 | 1.67% | 16,552 |
| Jan 7, 2026 | 296.00 | 302.95 | 296.00 | 300.10 | 300.10 | -0.17% | 3,674 |
| Jan 6, 2026 | 304.00 | 304.00 | 295.20 | 300.60 | 300.60 | 0.64% | 2,884 |
| Jan 5, 2026 | 307.55 | 309.80 | 295.00 | 298.70 | 298.70 | -2.74% | 24,050 |
| Jan 2, 2026 | 308.95 | 308.95 | 299.05 | 307.10 | 307.10 | 2.28% | 15,789 |
| Jan 1, 2026 | 298.90 | 302.40 | 298.00 | 300.25 | 300.25 | 0.12% | 5,529 |
| Dec 31, 2025 | 298.90 | 300.80 | 298.55 | 299.90 | 299.90 | 0.59% | 3,429 |
| Dec 30, 2025 | 299.15 | 300.50 | 297.00 | 298.15 | 298.15 | 0.12% | 3,828 |
| Dec 29, 2025 | 295.00 | 299.95 | 293.00 | 297.80 | 297.80 | 0.71% | 6,708 |
| Dec 26, 2025 | 295.00 | 301.40 | 292.50 | 295.70 | 295.70 | -0.49% | 12,246 |
| Dec 24, 2025 | 294.35 | 302.65 | 294.35 | 297.15 | 297.15 | -0.57% | 7,943 |
| Dec 23, 2025 | 304.00 | 304.00 | 295.00 | 298.85 | 298.85 | -0.02% | 8,980 |
| Dec 22, 2025 | 304.00 | 304.00 | 296.10 | 298.90 | 298.90 | 0.86% | 5,901 |
| Dec 19, 2025 | 300.95 | 300.95 | 294.35 | 296.35 | 296.35 | -0.10% | 8,360 |
| Dec 18, 2025 | 297.00 | 304.70 | 295.55 | 296.65 | 296.65 | -0.12% | 8,699 |
| Dec 17, 2025 | 304.00 | 305.50 | 294.60 | 297.00 | 297.00 | -2.54% | 13,849 |
| Dec 16, 2025 | 294.85 | 309.80 | 294.85 | 304.75 | 304.75 | 1.30% | 5,950 |
| Dec 15, 2025 | 296.40 | 303.00 | 296.40 | 300.85 | 300.85 | 0.91% | 4,822 |
| Dec 12, 2025 | 297.25 | 302.40 | 286.30 | 298.15 | 298.15 | -1.06% | 24,166 |
| Dec 11, 2025 | 299.45 | 302.65 | 296.90 | 301.35 | 301.35 | 0.72% | 4,949 |
| Dec 10, 2025 | 306.00 | 306.00 | 299.00 | 299.20 | 299.20 | -0.48% | 5,660 |
| Dec 9, 2025 | 295.90 | 302.50 | 258.00 | 300.65 | 300.65 | 0.59% | 18,927 |
| Dec 8, 2025 | 304.90 | 304.90 | 297.55 | 298.90 | 298.90 | -0.22% | 13,025 |
| Dec 5, 2025 | 308.00 | 308.00 | 295.05 | 299.55 | 299.55 | -1.96% | 15,436 |
| Dec 4, 2025 | 304.30 | 306.15 | 302.05 | 305.55 | 305.55 | 0.99% | 5,281 |