Kapston Services Limited (NSE:KAPSTON)
India · Delayed Price · Currency is INR 339.20
-3.55 (-1.04%)
May 11, 2026, 3:29 PM IST
Kapston Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 347.95 | 348.00 | 337.00 | 339.00 | - | -1.09% | 7,803 |
| 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 |
| Apr 28, 2026 | 351.45 | 351.45 | 340.00 | 348.85 | 348.85 | 1.32% | 18,538 |
| Apr 27, 2026 | 342.50 | 344.95 | 339.00 | 344.30 | 344.30 | 1.59% | 20,276 |
| Apr 24, 2026 | 341.00 | 341.75 | 331.00 | 338.90 | 338.90 | 0.22% | 19,307 |
| Apr 23, 2026 | 331.80 | 341.50 | 327.00 | 338.15 | 338.15 | 2.02% | 14,967 |
| Apr 22, 2026 | 341.00 | 344.50 | 328.00 | 331.45 | 331.45 | -1.91% | 17,967 |
| Apr 21, 2026 | 337.95 | 340.50 | 325.50 | 337.90 | 337.90 | 4.18% | 42,649 |
| Apr 20, 2026 | 324.00 | 324.35 | 309.25 | 324.35 | 324.35 | 4.98% | 30,352 |
| Apr 17, 2026 | 294.25 | 308.95 | 294.00 | 308.95 | 308.95 | 5.00% | 41,726 |
| Apr 16, 2026 | 289.95 | 300.00 | 287.00 | 294.25 | 294.25 | 2.51% | 26,990 |
| Apr 15, 2026 | 286.85 | 287.85 | 283.55 | 287.05 | 287.05 | 1.23% | 18,954 |
| Apr 13, 2026 | 280.05 | 285.00 | 280.05 | 283.55 | 283.55 | -0.25% | 8,783 |
| Apr 10, 2026 | 285.90 | 285.90 | 283.00 | 284.25 | 284.25 | 0.21% | 17,112 |
| Apr 9, 2026 | 284.50 | 284.50 | 281.00 | 283.65 | 283.65 | 0.50% | 4,524 |
| Apr 8, 2026 | 284.95 | 285.80 | 281.00 | 282.25 | 282.25 | 0.79% | 25,627 |
| Apr 7, 2026 | 284.80 | 284.80 | 277.20 | 280.05 | 280.05 | -0.53% | 13,120 |
| Apr 6, 2026 | 276.10 | 284.00 | 276.10 | 281.55 | 281.55 | -0.30% | 12,090 |
| Apr 2, 2026 | 276.10 | 283.00 | 276.10 | 282.40 | 282.40 | -0.76% | 7,202 |
| Apr 1, 2026 | 280.10 | 292.00 | 280.10 | 284.55 | 284.55 | 1.30% | 15,390 |
| Mar 30, 2026 | 281.00 | 282.00 | 271.10 | 280.90 | 280.90 | 0.21% | 24,945 |
| Mar 27, 2026 | 287.00 | 287.00 | 276.00 | 280.30 | 280.30 | -0.92% | 10,004 |
| Mar 25, 2026 | 290.00 | 290.00 | 281.00 | 282.90 | 282.90 | 0.50% | 8,867 |
| Mar 24, 2026 | 280.00 | 282.00 | 275.00 | 281.50 | 281.50 | 1.59% | 9,937 |
| Mar 23, 2026 | 279.95 | 279.95 | 270.10 | 277.10 | 277.10 | -1.77% | 17,251 |
| Mar 20, 2026 | 281.60 | 290.00 | 278.00 | 282.10 | 282.10 | 0.18% | 26,626 |
| Mar 19, 2026 | 272.85 | 287.00 | 270.00 | 281.60 | 281.60 | 2.08% | 16,895 |
| Mar 18, 2026 | 279.00 | 279.00 | 274.00 | 275.85 | 275.85 | 0.33% | 8,286 |
| Mar 17, 2026 | 279.00 | 279.00 | 270.00 | 274.95 | 274.95 | 1.18% | 6,017 |
| Mar 16, 2026 | 275.50 | 279.00 | 268.30 | 271.75 | 271.75 | 0.52% | 14,469 |
| Mar 13, 2026 | 280.00 | 280.00 | 265.10 | 270.35 | 270.35 | -2.45% | 22,259 |
| Mar 12, 2026 | 282.40 | 282.40 | 268.30 | 277.15 | 277.15 | -1.86% | 17,221 |
| Mar 11, 2026 | 293.00 | 293.00 | 280.00 | 282.40 | 282.40 | -0.53% | 17,903 |
| Mar 10, 2026 | 303.00 | 303.00 | 277.00 | 283.90 | 283.90 | -2.61% | 26,705 |
| Mar 9, 2026 | 278.30 | 292.20 | 265.00 | 291.50 | 291.50 | 4.74% | 22,999 |
| Mar 6, 2026 | 275.00 | 278.30 | 274.85 | 278.30 | 278.30 | 4.99% | 5,122 |
| Mar 5, 2026 | 271.33 | 272.33 | 262.30 | 265.07 | 265.07 | 1.04% | 25,964 |
| Mar 4, 2026 | 263.33 | 270.00 | 254.00 | 262.33 | 262.33 | -1.65% | 15,630 |
| Mar 2, 2026 | 261.33 | 273.33 | 261.33 | 266.73 | 266.73 | -2.78% | 15,414 |
| Feb 27, 2026 | 273.67 | 277.33 | 266.67 | 274.37 | 274.37 | 0.51% | 16,803 |
| Feb 26, 2026 | 267.33 | 274.00 | 266.67 | 272.97 | 272.97 | 3.79% | 24,287 |
| Feb 25, 2026 | 262.73 | 265.33 | 260.70 | 263.00 | 263.00 | 0.10% | 7,074 |
| Feb 24, 2026 | 261.00 | 271.33 | 260.00 | 262.73 | 262.73 | 0.51% | 13,094 |
| Feb 23, 2026 | 267.70 | 267.70 | 260.00 | 261.40 | 261.40 | -0.39% | 6,189 |