Kapston Services Limited (NSE:KAPSTON)
India · Delayed Price · Currency is INR 421.00
+5.70 (1.37%)
Jul 13, 2026, 11:50 AM IST
Kapston Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 385.95 | 439.00 | 379.00 | 415.30 | 415.30 | 10.10% | 479,913 |
| Jul 9, 2026 | 351.00 | 383.90 | 351.00 | 377.20 | 377.20 | 6.40% | 63,563 |
| Jul 8, 2026 | 355.00 | 368.80 | 350.60 | 354.50 | 354.50 | -3.00% | 22,790 |
| Jul 7, 2026 | 380.00 | 380.00 | 362.85 | 365.45 | 365.45 | -2.66% | 17,499 |
| Jul 6, 2026 | 389.00 | 389.00 | 372.00 | 375.45 | 375.45 | -1.18% | 17,793 |
| Jul 3, 2026 | 382.00 | 382.80 | 378.00 | 379.95 | 379.95 | 0.16% | 31,570 |
| Jul 2, 2026 | 379.50 | 380.95 | 374.60 | 379.35 | 379.35 | 0.90% | 17,456 |
| Jul 1, 2026 | 374.00 | 392.25 | 367.05 | 375.95 | 375.95 | 2.01% | 53,795 |
| Jun 30, 2026 | 358.15 | 370.40 | 358.15 | 368.55 | 368.55 | 2.30% | 18,040 |
| Jun 29, 2026 | 368.00 | 368.85 | 353.00 | 360.25 | 360.25 | -1.15% | 29,593 |
| Jun 25, 2026 | 374.90 | 385.00 | 360.60 | 364.45 | 364.45 | -1.34% | 47,363 |
| Jun 24, 2026 | 354.50 | 387.90 | 354.00 | 369.40 | 369.40 | 5.14% | 170,060 |
| Jun 23, 2026 | 345.00 | 353.35 | 342.60 | 351.35 | 351.35 | 1.84% | 21,464 |
| Jun 22, 2026 | 341.25 | 348.00 | 341.25 | 345.00 | 345.00 | -0.46% | 13,376 |
| Jun 19, 2026 | 352.45 | 352.45 | 343.55 | 346.60 | 346.60 | -1.10% | 11,596 |
| Jun 18, 2026 | 335.00 | 355.00 | 335.00 | 350.45 | 350.45 | 1.58% | 33,276 |
| Jun 17, 2026 | 343.65 | 355.00 | 343.65 | 345.00 | 345.00 | 0.41% | 23,772 |
| Jun 16, 2026 | 352.50 | 352.50 | 338.50 | 343.60 | 343.60 | -0.26% | 17,177 |
| Jun 15, 2026 | 349.80 | 352.00 | 339.00 | 344.50 | 344.50 | 1.56% | 15,622 |
| Jun 12, 2026 | 334.15 | 345.50 | 334.15 | 339.20 | 339.20 | 1.42% | 5,090 |
| Jun 11, 2026 | 337.00 | 339.30 | 333.30 | 334.45 | 334.45 | -0.39% | 7,355 |
| Jun 10, 2026 | 347.90 | 349.15 | 331.20 | 335.75 | 335.75 | -0.52% | 9,694 |
| Jun 9, 2026 | 338.50 | 342.00 | 332.00 | 337.50 | 337.50 | 2.37% | 7,671 |
| Jun 8, 2026 | 337.05 | 340.90 | 310.00 | 329.70 | 329.70 | -2.18% | 13,770 |
| Jun 5, 2026 | 344.85 | 344.85 | 335.50 | 337.05 | 337.05 | 0.07% | 14,850 |
| Jun 4, 2026 | 334.90 | 338.90 | 330.00 | 336.80 | 336.80 | 1.07% | 11,506 |
| Jun 3, 2026 | 339.00 | 339.00 | 326.40 | 333.25 | 333.25 | -1.01% | 16,822 |
| Jun 2, 2026 | 342.40 | 342.40 | 335.00 | 336.65 | 336.65 | -1.68% | 12,421 |
| Jun 1, 2026 | 353.95 | 358.00 | 341.30 | 342.40 | 342.40 | -2.07% | 30,963 |
| May 29, 2026 | 350.50 | 363.80 | 345.00 | 349.65 | 349.65 | 0.91% | 64,820 |
| May 27, 2026 | 341.00 | 353.00 | 340.05 | 346.50 | 346.50 | -0.65% | 19,660 |
| May 26, 2026 | 347.50 | 350.00 | 346.15 | 348.75 | 348.75 | 1.66% | 35,694 |
| May 25, 2026 | 336.10 | 344.50 | 333.40 | 343.05 | 343.05 | 3.99% | 15,785 |
| May 22, 2026 | 330.00 | 332.45 | 329.50 | 329.90 | 329.90 | 0.70% | 4,582 |
| May 21, 2026 | 329.90 | 329.95 | 327.10 | 327.60 | 327.60 | -0.17% | 5,407 |
| May 20, 2026 | 325.00 | 333.00 | 324.00 | 328.15 | 328.15 | 0.95% | 11,862 |
| May 19, 2026 | 326.85 | 326.85 | 317.95 | 325.05 | 325.05 | 2.77% | 9,897 |
| May 18, 2026 | 336.90 | 336.90 | 308.30 | 316.30 | 316.30 | -3.51% | 25,843 |
| May 15, 2026 | 336.25 | 336.75 | 326.00 | 327.80 | 327.80 | -2.51% | 11,334 |
| May 14, 2026 | 333.00 | 339.00 | 330.00 | 336.25 | 336.25 | 0.98% | 12,675 |
| May 13, 2026 | 338.10 | 338.95 | 329.10 | 333.00 | 333.00 | -1.76% | 15,133 |
| May 12, 2026 | 342.00 | 342.00 | 338.00 | 338.95 | 338.95 | -0.04% | 11,408 |
| May 11, 2026 | 347.95 | 348.00 | 337.00 | 339.10 | 339.10 | -1.06% | 12,998 |
| May 8, 2026 | 347.00 | 347.00 | 340.35 | 342.75 | 342.75 | 0.57% | 12,789 |
| May 7, 2026 | 344.00 | 346.95 | 339.60 | 340.80 | 340.80 | -0.96% | 16,127 |
| May 6, 2026 | 351.00 | 351.00 | 342.00 | 344.10 | 344.10 | 0.81% | 13,100 |
| May 5, 2026 | 346.30 | 347.85 | 330.00 | 341.35 | 341.35 | 0.47% | 15,956 |
| May 4, 2026 | 345.00 | 347.00 | 335.50 | 339.75 | 339.75 | -1.11% | 14,852 |
| Apr 30, 2026 | 349.20 | 349.20 | 335.50 | 343.55 | 343.55 | -0.88% | 10,507 |
| Apr 29, 2026 | 354.90 | 354.90 | 346.10 | 346.60 | 346.60 | -0.64% | 11,726 |