Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,083.00
-50.90 (-4.49%)
Mar 9, 2026, 2:20 PM IST
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,075.00 | 1,087.70 | - | -4.07% | 30,852 |
| 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 |
| Jan 13, 2026 | 1,120.00 | 1,137.60 | 1,118.20 | 1,127.70 | 1,127.70 | 0.62% | 53,526 |
| Jan 12, 2026 | 1,113.30 | 1,125.00 | 1,086.00 | 1,120.80 | 1,120.80 | 0.47% | 133,910 |
| Jan 9, 2026 | 1,149.00 | 1,154.90 | 1,105.00 | 1,115.60 | 1,115.60 | -1.85% | 125,815 |
| Jan 8, 2026 | 1,181.00 | 1,195.40 | 1,130.50 | 1,136.60 | 1,136.60 | -3.16% | 75,645 |
| Jan 7, 2026 | 1,192.20 | 1,195.30 | 1,167.70 | 1,173.70 | 1,173.70 | -1.74% | 59,582 |
| Jan 6, 2026 | 1,205.90 | 1,206.60 | 1,187.20 | 1,194.50 | 1,194.50 | -0.42% | 75,793 |
| Jan 5, 2026 | 1,204.90 | 1,221.00 | 1,196.80 | 1,199.50 | 1,199.50 | 0.23% | 111,579 |
| Jan 2, 2026 | 1,210.10 | 1,214.10 | 1,193.20 | 1,196.80 | 1,196.80 | -0.45% | 56,112 |
| Jan 1, 2026 | 1,219.00 | 1,227.20 | 1,186.00 | 1,202.20 | 1,202.20 | -0.02% | 185,454 |
| Dec 31, 2025 | 1,170.00 | 1,207.90 | 1,168.10 | 1,202.40 | 1,202.40 | 3.41% | 111,327 |
| Dec 30, 2025 | 1,194.00 | 1,194.00 | 1,158.70 | 1,162.80 | 1,162.80 | -2.68% | 54,036 |
| Dec 29, 2025 | 1,196.10 | 1,200.00 | 1,175.00 | 1,194.80 | 1,194.80 | -0.11% | 139,552 |
| Dec 26, 2025 | 1,210.00 | 1,213.90 | 1,191.10 | 1,196.10 | 1,196.10 | -0.35% | 52,527 |