Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,165.40
-3.80 (-0.33%)
At close: Dec 5, 2025
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,168.80 | 1,179.00 | 1,150.00 | 1,165.40 | 1,165.40 | -0.33% | 244,847 |
| Dec 4, 2025 | 1,186.00 | 1,204.50 | 1,162.00 | 1,169.20 | 1,169.20 | -1.40% | 166,027 |
| Dec 3, 2025 | 1,201.70 | 1,208.30 | 1,161.00 | 1,185.80 | 1,185.80 | -0.31% | 315,578 |
| Dec 2, 2025 | 1,181.20 | 1,192.90 | 1,173.90 | 1,189.50 | 1,189.50 | 0.70% | 88,258 |
| Dec 1, 2025 | 1,198.00 | 1,209.50 | 1,177.00 | 1,181.20 | 1,181.20 | -1.54% | 98,232 |
| Nov 28, 2025 | 1,208.80 | 1,210.00 | 1,192.80 | 1,199.70 | 1,199.70 | -0.75% | 49,095 |
| Nov 27, 2025 | 1,226.00 | 1,233.90 | 1,202.00 | 1,208.80 | 1,208.80 | -1.32% | 98,453 |
| Nov 26, 2025 | 1,226.40 | 1,236.00 | 1,214.40 | 1,225.00 | 1,225.00 | -0.11% | 62,817 |
| Nov 25, 2025 | 1,205.90 | 1,235.00 | 1,194.00 | 1,226.40 | 1,226.40 | 2.23% | 127,178 |
| Nov 24, 2025 | 1,229.00 | 1,231.80 | 1,191.40 | 1,199.60 | 1,199.60 | -2.42% | 233,190 |
| Nov 21, 2025 | 1,229.80 | 1,236.70 | 1,213.60 | 1,229.40 | 1,229.40 | -0.11% | 94,686 |
| Nov 20, 2025 | 1,239.30 | 1,239.30 | 1,213.10 | 1,230.70 | 1,230.70 | -0.23% | 145,187 |
| Nov 19, 2025 | 1,213.70 | 1,245.00 | 1,210.40 | 1,233.50 | 1,233.50 | 1.63% | 509,885 |
| Nov 18, 2025 | 1,251.50 | 1,256.10 | 1,206.50 | 1,213.70 | 1,213.70 | -3.02% | 127,410 |
| Nov 17, 2025 | 1,241.90 | 1,264.70 | 1,241.90 | 1,251.50 | 1,251.50 | -0.14% | 91,851 |
| Nov 14, 2025 | 1,240.00 | 1,275.00 | 1,237.20 | 1,253.20 | 1,253.20 | 1.05% | 205,272 |
| Nov 13, 2025 | 1,269.80 | 1,275.50 | 1,236.60 | 1,240.20 | 1,240.20 | -1.82% | 161,878 |
| Nov 12, 2025 | 1,264.30 | 1,269.00 | 1,248.40 | 1,263.20 | 1,263.20 | 0.84% | 100,801 |
| Nov 11, 2025 | 1,280.00 | 1,282.30 | 1,244.20 | 1,252.70 | 1,252.70 | -1.83% | 163,698 |
| Nov 10, 2025 | 1,290.60 | 1,299.10 | 1,272.30 | 1,276.00 | 1,276.00 | -1.54% | 124,617 |
| Nov 7, 2025 | 1,299.90 | 1,307.90 | 1,276.00 | 1,295.90 | 1,295.90 | -0.65% | 188,314 |
| Nov 6, 2025 | 1,325.20 | 1,335.60 | 1,301.00 | 1,304.40 | 1,304.40 | -0.77% | 299,624 |
| Nov 4, 2025 | 1,283.90 | 1,325.00 | 1,278.90 | 1,314.50 | 1,314.50 | 3.24% | 950,744 |
| Nov 3, 2025 | 1,280.00 | 1,300.80 | 1,261.70 | 1,273.30 | 1,273.30 | 1.35% | 365,666 |
| Oct 31, 2025 | 1,270.40 | 1,285.30 | 1,248.20 | 1,256.40 | 1,256.40 | -0.48% | 590,612 |
| Oct 30, 2025 | 1,268.00 | 1,277.80 | 1,255.00 | 1,262.40 | 1,262.40 | 0.29% | 124,259 |
| Oct 29, 2025 | 1,272.00 | 1,272.00 | 1,252.50 | 1,258.80 | 1,258.80 | -0.83% | 108,584 |
| 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% | 223,870 |
| 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% | 157,648 |
| Oct 17, 2025 | 1,284.00 | 1,284.00 | 1,252.00 | 1,269.70 | 1,269.70 | -0.73% | 97,119 |
| Oct 16, 2025 | 1,254.00 | 1,282.80 | 1,254.00 | 1,279.00 | 1,279.00 | 2.09% | 173,554 |
| Oct 15, 2025 | 1,275.60 | 1,276.20 | 1,240.00 | 1,252.80 | 1,252.80 | -1.54% | 140,107 |
| 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% | 52,180 |
| Oct 9, 2025 | 1,255.00 | 1,259.40 | 1,230.10 | 1,253.70 | 1,253.70 | 0.75% | 53,089 |
| Oct 8, 2025 | 1,271.00 | 1,271.00 | 1,239.30 | 1,244.40 | 1,244.40 | -2.23% | 76,277 |
| Oct 7, 2025 | 1,256.40 | 1,275.60 | 1,248.30 | 1,272.80 | 1,272.80 | 1.65% | 97,071 |
| 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% | 74,568 |
| Sep 30, 2025 | 1,226.80 | 1,257.50 | 1,226.80 | 1,254.80 | 1,254.80 | 2.28% | 89,235 |
| Sep 29, 2025 | 1,241.30 | 1,265.20 | 1,207.50 | 1,226.80 | 1,226.80 | -1.17% | 140,256 |
| Sep 26, 2025 | 1,251.10 | 1,257.70 | 1,230.30 | 1,241.30 | 1,241.30 | -1.10% | 169,954 |
| 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 |