Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,232.10
-1.30 (-0.11%)
Aug 14, 2025, 3:29 PM IST
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,238.10 | 1,246.60 | 1,220.10 | 1,232.10 | 1,232.10 | -0.11% | 165,743 |
| Aug 13, 2025 | 1,231.00 | 1,243.70 | 1,218.00 | 1,233.40 | 1,233.40 | 0.41% | 296,430 |
| Aug 12, 2025 | 1,275.00 | 1,283.00 | 1,212.20 | 1,228.40 | 1,228.40 | -0.76% | 806,749 |
| Aug 11, 2025 | 1,189.60 | 1,245.00 | 1,189.50 | 1,237.80 | 1,237.80 | 4.58% | 1,820,494 |
| Aug 8, 2025 | 1,200.10 | 1,209.00 | 1,161.50 | 1,183.60 | 1,183.60 | 6.35% | 6,085,974 |
| Aug 7, 2025 | 1,115.00 | 1,138.00 | 1,100.70 | 1,112.90 | 1,112.90 | -0.26% | 179,784 |
| Aug 6, 2025 | 1,132.00 | 1,136.50 | 1,101.00 | 1,115.80 | 1,115.80 | -1.34% | 114,913 |
| Aug 5, 2025 | 1,125.00 | 1,139.60 | 1,117.20 | 1,130.90 | 1,130.90 | 0.54% | 118,346 |
| Aug 4, 2025 | 1,117.20 | 1,135.90 | 1,101.20 | 1,124.80 | 1,124.80 | 0.32% | 66,829 |
| Aug 1, 2025 | 1,132.00 | 1,146.30 | 1,114.10 | 1,121.20 | 1,121.20 | -2.28% | 105,921 |
| Jul 31, 2025 | 1,106.00 | 1,157.50 | 1,105.70 | 1,147.40 | 1,147.40 | 2.09% | 417,284 |
| Jul 30, 2025 | 1,133.00 | 1,133.00 | 1,109.70 | 1,123.90 | 1,123.90 | -0.75% | 205,826 |
| Jul 29, 2025 | 1,136.80 | 1,149.70 | 1,125.00 | 1,132.40 | 1,132.40 | -0.64% | 159,149 |
| Jul 28, 2025 | 1,152.00 | 1,153.40 | 1,124.10 | 1,139.70 | 1,139.70 | -1.07% | 112,978 |
| Jul 25, 2025 | 1,192.10 | 1,194.40 | 1,143.40 | 1,152.00 | 1,152.00 | -3.57% | 158,758 |
| Jul 24, 2025 | 1,206.80 | 1,206.80 | 1,186.00 | 1,194.60 | 1,194.60 | -0.27% | 114,466 |
| Jul 23, 2025 | 1,191.50 | 1,203.00 | 1,182.00 | 1,197.80 | 1,197.80 | 0.99% | 129,148 |
| Jul 22, 2025 | 1,185.20 | 1,200.40 | 1,182.70 | 1,186.00 | 1,186.00 | 0.07% | 165,638 |
| Jul 21, 2025 | 1,201.90 | 1,207.50 | 1,182.70 | 1,185.20 | 1,185.20 | -0.90% | 126,403 |
| Jul 18, 2025 | 1,195.10 | 1,200.50 | 1,182.30 | 1,196.00 | 1,196.00 | 0.49% | 89,395 |
| Jul 17, 2025 | 1,220.00 | 1,243.90 | 1,175.00 | 1,190.20 | 1,190.20 | -0.59% | 823,210 |
| Jul 16, 2025 | 1,210.20 | 1,219.80 | 1,190.20 | 1,197.30 | 1,197.30 | -1.53% | 105,000 |
| Jul 15, 2025 | 1,198.80 | 1,222.90 | 1,190.40 | 1,215.90 | 1,215.90 | 1.43% | 127,320 |
| Jul 14, 2025 | 1,191.00 | 1,204.70 | 1,180.00 | 1,198.80 | 1,198.80 | 0.60% | 84,973 |
| Jul 11, 2025 | 1,199.20 | 1,208.00 | 1,181.50 | 1,191.70 | 1,191.70 | -0.63% | 509,514 |
| Jul 10, 2025 | 1,210.00 | 1,214.00 | 1,191.00 | 1,199.20 | 1,199.20 | -0.09% | 647,034 |
| Jul 9, 2025 | 1,189.00 | 1,214.00 | 1,188.90 | 1,200.30 | 1,200.30 | 0.91% | 90,221 |
| Jul 8, 2025 | 1,174.50 | 1,206.00 | 1,174.50 | 1,189.50 | 1,189.50 | 0.89% | 114,864 |
| Jul 7, 2025 | 1,185.20 | 1,196.60 | 1,170.10 | 1,179.00 | 1,179.00 | -1.17% | 100,197 |
| Jul 4, 2025 | 1,198.00 | 1,203.70 | 1,183.50 | 1,192.90 | 1,192.90 | -0.43% | 52,483 |
| Jul 3, 2025 | 1,194.60 | 1,219.30 | 1,186.60 | 1,198.00 | 1,198.00 | 0.18% | 124,657 |
| Jul 2, 2025 | 1,204.50 | 1,205.20 | 1,184.40 | 1,195.90 | 1,195.90 | -0.57% | 99,306 |
| Jul 1, 2025 | 1,250.00 | 1,286.90 | 1,194.40 | 1,202.80 | 1,202.80 | -1.99% | 1,145,208 |
| Jun 30, 2025 | 1,220.00 | 1,243.90 | 1,212.00 | 1,227.20 | 1,227.20 | 0.02% | 189,544 |
| Jun 27, 2025 | 1,237.40 | 1,237.40 | 1,212.10 | 1,227.00 | 1,227.00 | 0.08% | 176,320 |
| Jun 26, 2025 | 1,242.50 | 1,257.00 | 1,221.90 | 1,226.00 | 1,226.00 | -0.33% | 204,966 |
| Jun 25, 2025 | 1,191.00 | 1,244.90 | 1,182.20 | 1,230.00 | 1,230.00 | 4.18% | 698,666 |
| Jun 24, 2025 | 1,195.00 | 1,203.80 | 1,172.50 | 1,180.70 | 1,180.70 | -0.70% | 168,034 |
| Jun 23, 2025 | 1,150.30 | 1,194.80 | 1,141.90 | 1,189.00 | 1,189.00 | 2.48% | 159,333 |
| Jun 20, 2025 | 1,192.00 | 1,192.00 | 1,156.00 | 1,160.20 | 1,151.20 | -2.68% | 237,831 |
| Jun 19, 2025 | 1,201.20 | 1,220.00 | 1,176.00 | 1,192.20 | 1,182.95 | -0.75% | 268,092 |
| Jun 18, 2025 | 1,200.00 | 1,204.70 | 1,181.10 | 1,201.20 | 1,191.88 | -0.20% | 94,353 |
| Jun 17, 2025 | 1,184.10 | 1,212.00 | 1,172.90 | 1,203.60 | 1,194.26 | 2.38% | 435,854 |
| Jun 16, 2025 | 1,161.10 | 1,180.00 | 1,135.10 | 1,175.60 | 1,166.48 | 1.25% | 117,600 |
| Jun 13, 2025 | 1,149.00 | 1,168.80 | 1,134.50 | 1,161.10 | 1,152.09 | -0.44% | 160,416 |
| Jun 12, 2025 | 1,180.90 | 1,196.90 | 1,156.10 | 1,166.20 | 1,157.15 | -1.09% | 126,986 |
| Jun 11, 2025 | 1,179.60 | 1,187.20 | 1,160.80 | 1,179.00 | 1,169.85 | 0.82% | 152,460 |
| Jun 10, 2025 | 1,189.80 | 1,196.70 | 1,166.00 | 1,169.40 | 1,160.33 | -1.53% | 159,183 |
| Jun 9, 2025 | 1,215.00 | 1,234.00 | 1,180.10 | 1,187.60 | 1,178.39 | 3.29% | 1,757,948 |
| Jun 6, 2025 | 1,149.80 | 1,175.90 | 1,139.80 | 1,149.80 | 1,140.88 | - | 424,621 |