Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,094.10
-13.70 (-1.24%)
At close: Jan 27, 2026
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,160.00 | 1,208.00 | 1,156.50 | 1,200.30 | 1,200.30 | 2.34% | 270,844 |
| Dec 23, 2025 | 1,163.80 | 1,184.50 | 1,151.90 | 1,172.90 | 1,172.90 | 0.55% | 95,134 |
| Dec 22, 2025 | 1,151.00 | 1,173.00 | 1,140.00 | 1,166.50 | 1,166.50 | 1.33% | 245,210 |
| Dec 19, 2025 | 1,122.00 | 1,162.10 | 1,121.20 | 1,151.20 | 1,151.20 | 2.77% | 155,235 |
| Dec 18, 2025 | 1,158.00 | 1,160.90 | 1,117.00 | 1,120.20 | 1,120.20 | -3.51% | 154,469 |
| Dec 17, 2025 | 1,160.00 | 1,174.50 | 1,152.20 | 1,160.90 | 1,160.90 | 0.28% | 137,888 |
| Dec 16, 2025 | 1,176.40 | 1,177.00 | 1,150.00 | 1,157.70 | 1,157.70 | -1.59% | 108,662 |
| Dec 15, 2025 | 1,172.60 | 1,183.90 | 1,162.00 | 1,176.40 | 1,176.40 | 0.32% | 75,998 |
| Dec 12, 2025 | 1,171.00 | 1,178.60 | 1,162.00 | 1,172.70 | 1,172.70 | 0.33% | 58,370 |
| Dec 11, 2025 | 1,170.00 | 1,185.20 | 1,162.10 | 1,168.90 | 1,168.90 | - | 85,985 |
| Dec 10, 2025 | 1,172.90 | 1,204.00 | 1,156.40 | 1,168.90 | 1,168.90 | -0.34% | 264,704 |
| Dec 9, 2025 | 1,140.10 | 1,177.50 | 1,135.00 | 1,172.90 | 1,172.90 | 1.60% | 147,433 |
| Dec 8, 2025 | 1,165.40 | 1,166.90 | 1,123.70 | 1,154.40 | 1,154.40 | -0.94% | 215,700 |
| 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 |