Kapston Services Limited (NSE:KAPSTON)
India · Delayed Price · Currency is INR 547.25
-1.35 (-0.25%)
Oct 6, 2026, 3:30 PM IST
Kapston Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 555.00 | 555.00 | 541.35 | 547.25 | 547.25 | -0.25% | 49,283 |
| Oct 5, 2026 | 552.30 | 555.90 | 545.30 | 548.60 | 548.60 | 1.15% | 68,742 |
| Oct 1, 2026 | 550.35 | 557.60 | 533.00 | 542.35 | 542.35 | -1.45% | 107,028 |
| Sep 30, 2026 | 569.00 | 569.00 | 545.25 | 550.35 | 550.35 | -0.96% | 494,511 |
| Sep 29, 2026 | 549.60 | 568.95 | 539.10 | 555.70 | 555.70 | 3.33% | 642,974 |
| Sep 28, 2026 | 547.90 | 549.00 | 535.70 | 537.80 | 537.80 | 0.39% | 221,302 |
| Sep 25, 2026 | 582.75 | 616.20 | 515.00 | 535.70 | 535.70 | -7.33% | 1,952,645 |
| Sep 24, 2026 | 585.90 | 586.95 | 575.05 | 578.10 | 578.10 | -1.33% | 34,980 |
| Sep 23, 2026 | 570.75 | 588.50 | 570.75 | 585.90 | 585.90 | 2.69% | 39,643 |
| Sep 22, 2026 | 578.00 | 591.00 | 565.30 | 570.55 | 570.55 | -1.28% | 93,628 |
| Sep 21, 2026 | 584.30 | 584.30 | 575.00 | 577.95 | 577.95 | -1.09% | 30,688 |
| Sep 18, 2026 | 583.80 | 589.95 | 575.85 | 584.30 | 584.30 | 1.21% | 40,257 |
| Sep 17, 2026 | 572.50 | 593.00 | 572.50 | 577.30 | 577.30 | 0.03% | 50,003 |
| Sep 16, 2026 | 565.00 | 580.00 | 540.85 | 577.15 | 577.15 | 2.43% | 43,954 |
| Sep 15, 2026 | 590.00 | 590.00 | 550.20 | 563.45 | 563.45 | -4.21% | 45,325 |
| Sep 11, 2026 | 584.95 | 597.85 | 578.55 | 588.20 | 588.20 | 0.56% | 63,762 |
| Sep 10, 2026 | 568.00 | 589.90 | 563.00 | 584.95 | 584.95 | 3.66% | 77,377 |
| Sep 9, 2026 | 570.00 | 572.70 | 563.00 | 564.30 | 564.30 | -1.63% | 22,942 |
| Sep 8, 2026 | 570.40 | 577.05 | 561.00 | 573.65 | 573.65 | 1.26% | 21,702 |
| Sep 7, 2026 | 584.05 | 586.45 | 560.30 | 566.50 | 566.50 | -3.00% | 81,363 |
| Sep 4, 2026 | 581.35 | 590.00 | 571.05 | 584.05 | 584.05 | 0.46% | 70,957 |
| Sep 3, 2026 | 579.00 | 589.00 | 568.30 | 581.35 | 581.35 | 1.32% | 66,846 |
| Sep 2, 2026 | 570.00 | 579.00 | 552.30 | 573.75 | 573.75 | 0.25% | 47,094 |
| Sep 1, 2026 | 592.00 | 593.00 | 560.55 | 572.30 | 572.30 | -2.47% | 117,957 |
| Aug 31, 2026 | 564.00 | 592.00 | 559.20 | 586.80 | 586.80 | 4.94% | 214,986 |
| Aug 28, 2026 | 504.70 | 566.40 | 504.70 | 559.20 | 559.20 | 11.62% | 242,617 |
| Aug 27, 2026 | 508.05 | 510.30 | 500.00 | 501.00 | 501.00 | -0.84% | 31,930 |
| Aug 26, 2026 | 511.50 | 517.50 | 503.00 | 505.25 | 505.25 | -1.22% | 43,906 |
| Aug 25, 2026 | 512.20 | 519.25 | 502.60 | 511.50 | 511.50 | -0.14% | 39,865 |
| Aug 24, 2026 | 528.00 | 528.00 | 510.00 | 512.20 | 512.20 | -3.03% | 70,491 |
| Aug 21, 2026 | 529.55 | 534.00 | 525.05 | 528.20 | 528.20 | 0.65% | 27,423 |
| Aug 20, 2026 | 523.40 | 534.30 | 522.00 | 524.80 | 524.80 | 0.27% | 28,644 |
| Aug 19, 2026 | 530.00 | 531.95 | 513.20 | 523.40 | 523.40 | -0.95% | 40,723 |
| Aug 18, 2026 | 528.00 | 549.85 | 525.00 | 528.40 | 528.40 | 1.09% | 93,251 |
| Aug 17, 2026 | 593.90 | 593.90 | 495.75 | 522.70 | 522.70 | -11.17% | 271,846 |
| Aug 14, 2026 | 593.00 | 593.00 | 585.00 | 588.40 | 588.40 | 0.56% | 56,502 |
| Aug 13, 2026 | 589.00 | 589.00 | 580.60 | 585.10 | 585.10 | 1.19% | 91,754 |
| Aug 12, 2026 | 579.00 | 585.00 | 562.55 | 578.20 | 578.20 | 2.63% | 88,955 |
| Aug 11, 2026 | 589.05 | 589.05 | 550.10 | 563.40 | 563.40 | -0.47% | 129,427 |
| Aug 10, 2026 | 600.00 | 600.00 | 553.10 | 566.05 | 566.05 | 7.63% | 195,569 |
| Aug 7, 2026 | 525.00 | 530.00 | 509.00 | 525.90 | 525.90 | 2.02% | 37,556 |
| Aug 6, 2026 | 535.00 | 535.00 | 508.55 | 515.50 | 515.50 | -3.26% | 80,046 |
| Aug 5, 2026 | 538.00 | 538.00 | 522.55 | 532.85 | 532.85 | -0.17% | 41,225 |
| Aug 4, 2026 | 539.90 | 539.90 | 512.00 | 533.75 | 533.75 | 1.49% | 126,892 |
| Aug 3, 2026 | 483.90 | 534.00 | 478.80 | 525.90 | 525.90 | 10.74% | 302,591 |
| Jul 31, 2026 | 465.00 | 476.30 | 462.40 | 474.90 | 474.90 | 2.35% | 48,425 |
| Jul 30, 2026 | 464.40 | 467.00 | 458.45 | 464.00 | 464.00 | 0.60% | 28,409 |
| Jul 29, 2026 | 456.60 | 466.00 | 450.05 | 461.25 | 461.25 | 2.53% | 33,288 |
| Jul 28, 2026 | 455.30 | 459.85 | 448.00 | 449.85 | 449.85 | -2.25% | 24,887 |
| Jul 27, 2026 | 467.00 | 468.55 | 452.65 | 460.20 | 460.20 | -0.11% | 36,890 |