Kapston Services Limited (NSE:KAPSTON)
India · Delayed Price · Currency is INR 410.15
+18.75 (4.79%)
At close: Jan 23, 2026
Kapston Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 304.45 | 309.00 | 296.80 | 302.55 | 302.55 | -0.62% | 12,291 |
| Dec 2, 2025 | 302.90 | 307.90 | 301.25 | 304.45 | 304.45 | 0.51% | 9,594 |
| Dec 1, 2025 | 305.20 | 311.95 | 301.35 | 302.90 | 302.90 | -0.25% | 15,149 |
| Nov 28, 2025 | 301.05 | 311.90 | 297.05 | 303.65 | 303.65 | 0.26% | 35,095 |
| Nov 27, 2025 | 314.50 | 314.50 | 301.50 | 302.85 | 302.85 | -2.76% | 34,326 |
| Nov 26, 2025 | 315.00 | 325.00 | 308.00 | 311.45 | 311.45 | -1.36% | 32,881 |
| Nov 25, 2025 | 320.60 | 328.80 | 310.25 | 315.75 | 315.75 | -0.63% | 17,478 |
| Nov 24, 2025 | 341.25 | 341.25 | 300.10 | 317.75 | 317.75 | -5.49% | 50,265 |
| Nov 21, 2025 | 325.00 | 345.00 | 318.65 | 336.20 | 336.20 | 3.11% | 37,338 |
| Nov 20, 2025 | 346.65 | 350.10 | 323.00 | 326.05 | 326.05 | -5.48% | 44,316 |
| Nov 19, 2025 | 338.00 | 356.75 | 336.60 | 344.95 | 344.95 | 3.00% | 67,740 |
| Nov 18, 2025 | 329.10 | 339.90 | 323.00 | 334.90 | 334.90 | 2.28% | 20,716 |
| Nov 17, 2025 | 337.00 | 337.00 | 324.50 | 327.45 | 327.45 | 1.49% | 37,042 |
| Nov 14, 2025 | 307.80 | 346.45 | 306.05 | 322.65 | 322.65 | 4.82% | 117,037 |
| Nov 13, 2025 | 306.00 | 310.00 | 299.05 | 307.80 | 307.80 | 0.88% | 19,979 |