Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,243.00
-11.80 (-0.94%)
Oct 1, 2025, 3:30 PM IST
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,279.10 | 1,285.20 | 1,260.80 | 1,274.80 | 1,274.80 | 0.12% | 175,230 |
| Aug 18, 2025 | 1,240.00 | 1,280.00 | 1,238.20 | 1,273.30 | 1,273.30 | 3.34% | 378,043 |
| Aug 14, 2025 | 1,238.10 | 1,246.60 | 1,220.10 | 1,232.10 | 1,232.10 | -0.11% | 165,743 |
| Aug 13, 2025 | 1,231.00 | 1,243.70 | 1,218.00 | 1,233.40 | 1,233.40 | 0.41% | 296,430 |
| Aug 12, 2025 | 1,275.00 | 1,283.00 | 1,212.20 | 1,228.40 | 1,228.40 | -0.76% | 806,749 |
| Aug 11, 2025 | 1,189.60 | 1,245.00 | 1,189.50 | 1,237.80 | 1,237.80 | 4.58% | 1,820,494 |
| Aug 8, 2025 | 1,200.10 | 1,209.00 | 1,161.50 | 1,183.60 | 1,183.60 | 6.35% | 6,085,974 |
| Aug 7, 2025 | 1,115.00 | 1,138.00 | 1,100.70 | 1,112.90 | 1,112.90 | -0.26% | 179,784 |
| Aug 6, 2025 | 1,132.00 | 1,136.50 | 1,101.00 | 1,115.80 | 1,115.80 | -1.34% | 114,913 |
| Aug 5, 2025 | 1,125.00 | 1,139.60 | 1,117.20 | 1,130.90 | 1,130.90 | 0.54% | 118,346 |
| Aug 4, 2025 | 1,117.20 | 1,135.90 | 1,101.20 | 1,124.80 | 1,124.80 | 0.32% | 66,829 |
| Aug 1, 2025 | 1,132.00 | 1,146.30 | 1,114.10 | 1,121.20 | 1,121.20 | -2.28% | 105,921 |
| Jul 31, 2025 | 1,106.00 | 1,157.50 | 1,105.70 | 1,147.40 | 1,147.40 | 2.09% | 417,284 |
| Jul 30, 2025 | 1,133.00 | 1,133.00 | 1,109.70 | 1,123.90 | 1,123.90 | -0.75% | 205,826 |
| Jul 29, 2025 | 1,136.80 | 1,149.70 | 1,125.00 | 1,132.40 | 1,132.40 | -0.64% | 159,149 |
| Jul 28, 2025 | 1,152.00 | 1,153.40 | 1,124.10 | 1,139.70 | 1,139.70 | -1.07% | 112,978 |
| Jul 25, 2025 | 1,192.10 | 1,194.40 | 1,143.40 | 1,152.00 | 1,152.00 | -3.57% | 158,758 |
| Jul 24, 2025 | 1,206.80 | 1,206.80 | 1,186.00 | 1,194.60 | 1,194.60 | -0.27% | 114,466 |
| Jul 23, 2025 | 1,191.50 | 1,203.00 | 1,182.00 | 1,197.80 | 1,197.80 | 0.99% | 129,148 |
| Jul 22, 2025 | 1,185.20 | 1,200.40 | 1,182.70 | 1,186.00 | 1,186.00 | 0.07% | 165,638 |