Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,256.40
-6.00 (-0.48%)
Oct 31, 2025, 3:29 PM IST
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,270.40 | 1,285.30 | 1,248.20 | 1,256.40 | 1,256.40 | -0.48% | 590,650 |
| Oct 30, 2025 | 1,268.00 | 1,277.80 | 1,255.00 | 1,262.40 | 1,262.40 | 0.29% | 124,262 |
| Oct 29, 2025 | 1,272.00 | 1,272.00 | 1,252.50 | 1,258.80 | 1,258.80 | -0.83% | 108,586 |
| Oct 28, 2025 | 1,240.50 | 1,284.10 | 1,240.50 | 1,269.30 | 1,269.30 | 2.86% | 512,805 |
| Oct 27, 2025 | 1,255.10 | 1,258.80 | 1,216.10 | 1,234.00 | 1,234.00 | -1.34% | 411,827 |
| Oct 24, 2025 | 1,269.90 | 1,269.90 | 1,243.00 | 1,250.80 | 1,250.80 | -0.86% | 111,268 |
| Oct 23, 2025 | 1,278.00 | 1,294.00 | 1,255.00 | 1,261.70 | 1,261.70 | -0.54% | 224,097 |
| Oct 21, 2025 | 1,265.90 | 1,277.30 | 1,262.20 | 1,268.60 | 1,268.60 | 0.48% | 9,997 |
| Oct 20, 2025 | 1,274.70 | 1,280.30 | 1,246.60 | 1,262.60 | 1,262.60 | -0.56% | 157,694 |
| Oct 17, 2025 | 1,284.00 | 1,284.00 | 1,252.00 | 1,269.70 | 1,269.70 | -0.73% | 97,151 |
| Oct 16, 2025 | 1,254.00 | 1,282.80 | 1,254.00 | 1,279.00 | 1,279.00 | 2.09% | 173,611 |
| Oct 15, 2025 | 1,275.60 | 1,276.20 | 1,240.00 | 1,252.80 | 1,252.80 | -1.54% | 140,121 |
| Oct 14, 2025 | 1,265.90 | 1,283.00 | 1,256.00 | 1,272.40 | 1,272.40 | 1.06% | 161,292 |
| Oct 13, 2025 | 1,249.30 | 1,263.60 | 1,233.00 | 1,259.00 | 1,259.00 | 0.74% | 57,263 |
| Oct 10, 2025 | 1,257.40 | 1,264.90 | 1,245.30 | 1,249.80 | 1,249.80 | -0.31% | 52,186 |
| Oct 9, 2025 | 1,255.00 | 1,259.40 | 1,230.10 | 1,253.70 | 1,253.70 | 0.75% | 53,105 |
| Oct 8, 2025 | 1,271.00 | 1,271.00 | 1,239.30 | 1,244.40 | 1,244.40 | -2.23% | 76,352 |
| Oct 7, 2025 | 1,256.40 | 1,275.60 | 1,248.30 | 1,272.80 | 1,272.80 | 1.65% | 97,092 |
| Oct 6, 2025 | 1,259.30 | 1,260.00 | 1,238.00 | 1,252.10 | 1,252.10 | 0.26% | 44,833 |
| Oct 3, 2025 | 1,246.60 | 1,253.40 | 1,232.50 | 1,248.90 | 1,248.90 | 0.37% | 66,242 |
| Oct 1, 2025 | 1,255.00 | 1,260.50 | 1,235.70 | 1,244.30 | 1,244.30 | -0.84% | 74,579 |
| Sep 30, 2025 | 1,226.80 | 1,257.50 | 1,226.80 | 1,254.80 | 1,254.80 | 2.28% | 89,244 |
| Sep 29, 2025 | 1,241.30 | 1,265.20 | 1,207.50 | 1,226.80 | 1,226.80 | -1.17% | 140,261 |
| Sep 26, 2025 | 1,251.10 | 1,257.70 | 1,230.30 | 1,241.30 | 1,241.30 | -1.10% | 169,966 |
| Sep 25, 2025 | 1,261.90 | 1,281.70 | 1,246.00 | 1,255.10 | 1,255.10 | -0.47% | 110,720 |
| Sep 24, 2025 | 1,250.00 | 1,270.00 | 1,241.20 | 1,261.00 | 1,261.00 | 0.77% | 115,595 |
| Sep 23, 2025 | 1,242.70 | 1,257.60 | 1,235.00 | 1,251.40 | 1,251.40 | 0.70% | 75,529 |
| Sep 22, 2025 | 1,269.00 | 1,274.10 | 1,240.80 | 1,242.70 | 1,242.70 | -2.07% | 91,043 |
| Sep 19, 2025 | 1,260.00 | 1,276.80 | 1,254.90 | 1,269.00 | 1,269.00 | 0.22% | 155,965 |
| Sep 18, 2025 | 1,283.90 | 1,283.90 | 1,260.10 | 1,266.20 | 1,266.20 | -0.39% | 57,544 |
| Sep 17, 2025 | 1,292.10 | 1,312.20 | 1,252.60 | 1,271.20 | 1,271.20 | -1.00% | 173,428 |
| Sep 16, 2025 | 1,299.10 | 1,316.40 | 1,275.20 | 1,284.00 | 1,284.00 | -1.32% | 165,691 |
| Sep 15, 2025 | 1,293.80 | 1,307.00 | 1,282.20 | 1,301.20 | 1,301.20 | 0.57% | 99,383 |
| Sep 12, 2025 | 1,299.00 | 1,306.70 | 1,285.80 | 1,293.80 | 1,293.80 | 0.07% | 231,062 |
| Sep 11, 2025 | 1,284.00 | 1,302.30 | 1,264.70 | 1,292.90 | 1,292.90 | 2.61% | 293,091 |
| Sep 10, 2025 | 1,276.60 | 1,290.20 | 1,254.10 | 1,260.00 | 1,260.00 | -0.83% | 832,276 |
| Sep 9, 2025 | 1,269.30 | 1,285.50 | 1,264.80 | 1,270.60 | 1,270.60 | 0.57% | 96,784 |
| Sep 8, 2025 | 1,264.10 | 1,274.40 | 1,260.00 | 1,263.40 | 1,263.40 | -0.07% | 67,244 |
| Sep 5, 2025 | 1,263.40 | 1,284.90 | 1,256.00 | 1,264.30 | 1,264.30 | 0.23% | 144,523 |
| Sep 4, 2025 | 1,272.00 | 1,282.00 | 1,254.90 | 1,261.40 | 1,261.40 | -0.86% | 82,608 |
| Sep 3, 2025 | 1,224.00 | 1,275.60 | 1,220.20 | 1,272.40 | 1,272.40 | 4.00% | 250,417 |
| Sep 2, 2025 | 1,240.00 | 1,274.40 | 1,220.00 | 1,223.50 | 1,223.50 | -1.31% | 286,516 |
| Sep 1, 2025 | 1,254.40 | 1,265.70 | 1,228.00 | 1,239.80 | 1,239.80 | -0.74% | 238,775 |
| Aug 29, 2025 | 1,274.60 | 1,280.80 | 1,240.20 | 1,249.00 | 1,249.00 | -1.60% | 96,607 |
| Aug 28, 2025 | 1,265.90 | 1,288.80 | 1,261.10 | 1,269.30 | 1,269.30 | 0.48% | 156,996 |
| Aug 26, 2025 | 1,283.00 | 1,287.20 | 1,250.90 | 1,263.20 | 1,263.20 | -1.94% | 218,035 |
| Aug 25, 2025 | 1,305.00 | 1,319.00 | 1,281.30 | 1,288.20 | 1,288.20 | -0.92% | 166,862 |
| Aug 22, 2025 | 1,295.20 | 1,305.00 | 1,275.20 | 1,300.10 | 1,300.10 | 0.38% | 123,447 |
| Aug 21, 2025 | 1,284.20 | 1,307.30 | 1,280.70 | 1,295.20 | 1,295.20 | 1.33% | 251,782 |
| Aug 20, 2025 | 1,261.00 | 1,285.00 | 1,261.00 | 1,278.20 | 1,278.20 | 0.27% | 111,165 |