Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,073.70
-36.30 (-3.27%)
At close: Mar 27, 2026
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,110.00 | 1,110.00 | 1,058.90 | 1,073.70 | 1,073.70 | -3.27% | 294,792 |
| Mar 25, 2026 | 1,063.90 | 1,119.00 | 1,057.90 | 1,110.00 | 1,110.00 | 5.53% | 209,356 |
| Mar 24, 2026 | 1,070.00 | 1,073.10 | 1,027.40 | 1,051.80 | 1,051.80 | 3.31% | 356,783 |
| Mar 23, 2026 | 1,060.00 | 1,060.00 | 1,007.10 | 1,018.10 | 1,018.10 | -4.94% | 264,246 |
| Mar 20, 2026 | 1,079.90 | 1,085.60 | 1,060.20 | 1,071.00 | 1,071.00 | 0.32% | 151,452 |
| Mar 19, 2026 | 1,060.00 | 1,087.80 | 1,052.10 | 1,067.60 | 1,067.60 | -0.08% | 186,507 |
| Mar 18, 2026 | 1,063.00 | 1,092.00 | 1,055.00 | 1,068.50 | 1,068.50 | 1.39% | 445,276 |
| Mar 17, 2026 | 1,101.90 | 1,140.00 | 1,037.00 | 1,053.90 | 1,053.90 | -3.14% | 907,509 |
| Mar 16, 2026 | 1,096.60 | 1,099.60 | 1,063.50 | 1,088.10 | 1,088.10 | -1.26% | 73,082 |
| Mar 13, 2026 | 1,153.50 | 1,163.00 | 1,091.00 | 1,102.00 | 1,102.00 | -3.93% | 97,557 |
| Mar 12, 2026 | 1,135.70 | 1,159.00 | 1,111.00 | 1,147.10 | 1,147.10 | 0.51% | 95,880 |
| Mar 11, 2026 | 1,138.00 | 1,159.10 | 1,117.20 | 1,141.30 | 1,141.30 | 1.89% | 125,019 |
| Mar 10, 2026 | 1,101.30 | 1,122.90 | 1,098.30 | 1,120.10 | 1,120.10 | 2.67% | 63,044 |
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,072.00 | 1,091.00 | 1,091.00 | -3.78% | 91,483 |
| Mar 6, 2026 | 1,125.50 | 1,147.60 | 1,113.10 | 1,133.90 | 1,133.90 | 0.24% | 100,285 |
| Mar 5, 2026 | 1,120.00 | 1,139.90 | 1,108.50 | 1,131.20 | 1,131.20 | 0.78% | 97,766 |
| Mar 4, 2026 | 1,150.00 | 1,150.00 | 1,111.50 | 1,122.50 | 1,122.50 | -4.63% | 155,799 |
| Mar 2, 2026 | 1,194.90 | 1,227.00 | 1,165.00 | 1,177.00 | 1,177.00 | -5.09% | 468,286 |
| Feb 27, 2026 | 1,194.00 | 1,249.50 | 1,186.50 | 1,240.10 | 1,240.10 | 3.65% | 359,166 |
| Feb 26, 2026 | 1,195.70 | 1,213.20 | 1,190.50 | 1,196.40 | 1,196.40 | -1.44% | 147,203 |
| Feb 25, 2026 | 1,208.40 | 1,219.00 | 1,186.20 | 1,213.90 | 1,213.90 | 0.71% | 223,897 |
| Feb 24, 2026 | 1,192.90 | 1,208.50 | 1,175.50 | 1,205.40 | 1,205.40 | 1.55% | 288,392 |
| Feb 23, 2026 | 1,139.90 | 1,198.10 | 1,135.60 | 1,187.00 | 1,187.00 | 4.53% | 364,726 |
| Feb 20, 2026 | 1,096.30 | 1,140.90 | 1,091.50 | 1,135.60 | 1,135.60 | 2.64% | 149,034 |
| Feb 19, 2026 | 1,126.00 | 1,126.70 | 1,095.00 | 1,106.40 | 1,106.40 | -1.28% | 108,744 |
| Feb 18, 2026 | 1,115.10 | 1,127.40 | 1,113.20 | 1,120.80 | 1,120.80 | -0.06% | 57,684 |
| Feb 17, 2026 | 1,098.00 | 1,127.50 | 1,092.70 | 1,121.50 | 1,121.50 | 1.94% | 60,864 |
| Feb 16, 2026 | 1,090.10 | 1,108.70 | 1,078.00 | 1,100.20 | 1,100.20 | 0.30% | 169,891 |
| Feb 13, 2026 | 1,101.90 | 1,108.90 | 1,078.10 | 1,096.90 | 1,096.90 | -0.45% | 66,660 |
| Feb 12, 2026 | 1,129.80 | 1,132.20 | 1,095.00 | 1,101.90 | 1,101.90 | -3.05% | 105,105 |
| Feb 11, 2026 | 1,135.00 | 1,140.30 | 1,115.60 | 1,136.60 | 1,136.60 | -0.13% | 70,035 |
| Feb 10, 2026 | 1,119.90 | 1,144.70 | 1,113.00 | 1,138.10 | 1,138.10 | 1.44% | 305,935 |
| Feb 9, 2026 | 1,091.30 | 1,135.00 | 1,091.00 | 1,121.90 | 1,121.90 | 2.80% | 257,463 |
| Feb 6, 2026 | 1,101.00 | 1,116.00 | 1,084.40 | 1,091.30 | 1,091.30 | -1.47% | 339,448 |
| Feb 5, 2026 | 1,100.00 | 1,127.00 | 1,075.00 | 1,107.60 | 1,107.60 | -1.59% | 167,094 |
| Feb 4, 2026 | 1,125.00 | 1,134.50 | 1,116.00 | 1,125.50 | 1,125.50 | -0.16% | 142,771 |
| Feb 3, 2026 | 1,117.80 | 1,132.50 | 1,096.00 | 1,127.30 | 1,127.30 | - | 537,116 |
| Feb 2, 2026 | 1,158.30 | 1,159.30 | 1,110.00 | 1,127.30 | 1,127.30 | -3.26% | 96,493 |
| Feb 1, 2026 | 1,139.00 | 1,174.50 | 1,127.80 | 1,165.30 | 1,165.30 | 1.86% | 70,338 |
| Jan 30, 2026 | 1,090.00 | 1,174.50 | 1,080.80 | 1,144.00 | 1,144.00 | 3.45% | 158,403 |
| Jan 29, 2026 | 1,117.90 | 1,121.50 | 1,088.80 | 1,105.80 | 1,105.80 | -1.00% | 64,425 |
| Jan 28, 2026 | 1,085.00 | 1,121.20 | 1,085.00 | 1,117.00 | 1,117.00 | 2.09% | 66,700 |
| Jan 27, 2026 | 1,105.80 | 1,105.80 | 1,067.40 | 1,094.10 | 1,094.10 | -1.24% | 69,864 |
| Jan 23, 2026 | 1,104.80 | 1,112.80 | 1,087.80 | 1,107.80 | 1,107.80 | 0.27% | 103,491 |
| Jan 22, 2026 | 1,079.60 | 1,109.90 | 1,079.40 | 1,104.80 | 1,104.80 | 2.83% | 59,415 |
| Jan 21, 2026 | 1,087.60 | 1,098.20 | 1,060.00 | 1,074.40 | 1,074.40 | -2.40% | 180,724 |
| Jan 20, 2026 | 1,115.50 | 1,139.90 | 1,092.50 | 1,100.80 | 1,100.80 | -1.55% | 262,352 |
| Jan 19, 2026 | 1,149.60 | 1,149.60 | 1,112.30 | 1,118.10 | 1,118.10 | -2.70% | 62,136 |
| Jan 16, 2026 | 1,138.00 | 1,155.60 | 1,133.00 | 1,149.10 | 1,149.10 | 1.08% | 167,163 |
| Jan 14, 2026 | 1,125.00 | 1,149.30 | 1,117.40 | 1,136.80 | 1,136.80 | 0.81% | 87,057 |