Kapston Services Limited (NSE:KAPSTON)
India · Delayed Price · Currency is INR 528.20
+3.40 (0.65%)
Aug 21, 2026, 3:29 PM IST
Kapston Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 455.00 | 464.50 | 454.45 | 460.70 | 460.70 | 0.08% | 32,196 |
| Jul 23, 2026 | 469.00 | 469.00 | 452.55 | 460.35 | 460.35 | -0.88% | 39,191 |
| Jul 22, 2026 | 454.00 | 466.90 | 448.00 | 464.45 | 464.45 | 2.77% | 75,877 |
| Jul 21, 2026 | 439.70 | 455.00 | 430.10 | 451.95 | 451.95 | 4.56% | 76,687 |
| Jul 20, 2026 | 430.35 | 435.00 | 422.55 | 432.25 | 432.25 | 2.25% | 49,663 |
| Jul 17, 2026 | 422.55 | 425.00 | 413.05 | 422.75 | 422.75 | 0.61% | 12,089 |
| Jul 16, 2026 | 418.90 | 423.00 | 416.00 | 420.20 | 420.20 | 1.12% | 16,943 |
| Jul 15, 2026 | 420.00 | 425.00 | 413.00 | 415.55 | 415.55 | 0.34% | 18,723 |
| Jul 14, 2026 | 413.70 | 419.95 | 406.15 | 414.15 | 414.15 | 0.11% | 18,760 |
| Jul 13, 2026 | 395.00 | 425.00 | 395.00 | 413.70 | 413.70 | -0.39% | 53,919 |
| 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 |