Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,404.50
+16.90 (1.22%)
Aug 21, 2026, 3:30 PM IST
NSE:KPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,390.00 | 1,412.00 | 1,386.90 | 1,404.50 | 1,404.50 | 1.22% | 151,468 |
| Aug 20, 2026 | 1,382.50 | 1,404.00 | 1,378.20 | 1,387.60 | 1,387.60 | 0.80% | 159,374 |
| Aug 19, 2026 | 1,404.00 | 1,427.90 | 1,372.10 | 1,376.60 | 1,376.60 | -1.92% | 177,855 |
| Aug 18, 2026 | 1,404.00 | 1,413.40 | 1,392.10 | 1,403.50 | 1,403.50 | -0.05% | 132,037 |
| Aug 17, 2026 | 1,367.20 | 1,410.00 | 1,350.10 | 1,404.20 | 1,404.20 | 3.85% | 358,730 |
| Aug 14, 2026 | 1,354.10 | 1,387.90 | 1,342.80 | 1,352.20 | 1,352.20 | -0.94% | 319,973 |
| Aug 13, 2026 | 1,380.10 | 1,399.40 | 1,345.10 | 1,365.10 | 1,365.10 | -2.27% | 167,109 |
| Aug 12, 2026 | 1,348.30 | 1,468.00 | 1,348.30 | 1,396.80 | 1,396.80 | 3.64% | 3,715,117 |
| Aug 11, 2026 | 1,317.30 | 1,364.90 | 1,303.30 | 1,347.70 | 1,347.70 | 2.46% | 355,341 |
| Aug 10, 2026 | 1,325.00 | 1,328.00 | 1,299.80 | 1,315.40 | 1,315.40 | -0.14% | 88,984 |
| Aug 7, 2026 | 1,288.10 | 1,323.90 | 1,284.10 | 1,317.20 | 1,317.20 | 1.79% | 120,583 |
| Aug 6, 2026 | 1,289.90 | 1,300.00 | 1,267.20 | 1,294.10 | 1,294.10 | 0.87% | 198,579 |
| Aug 5, 2026 | 1,280.00 | 1,289.80 | 1,277.40 | 1,283.00 | 1,283.00 | 0.26% | 41,880 |
| Aug 4, 2026 | 1,279.10 | 1,296.20 | 1,274.20 | 1,279.70 | 1,279.70 | -0.30% | 55,887 |
| Aug 3, 2026 | 1,289.00 | 1,310.00 | 1,273.10 | 1,283.50 | 1,283.50 | -0.47% | 152,552 |
| Jul 31, 2026 | 1,279.10 | 1,302.00 | 1,268.10 | 1,289.60 | 1,289.60 | 0.54% | 201,115 |
| Jul 30, 2026 | 1,303.00 | 1,305.70 | 1,272.20 | 1,282.70 | 1,282.70 | -1.59% | 81,859 |
| Jul 29, 2026 | 1,265.50 | 1,309.90 | 1,262.30 | 1,303.40 | 1,303.40 | 2.99% | 114,021 |
| Jul 28, 2026 | 1,300.00 | 1,300.60 | 1,258.20 | 1,265.50 | 1,265.50 | -2.53% | 91,791 |
| Jul 27, 2026 | 1,305.80 | 1,312.00 | 1,278.00 | 1,298.40 | 1,298.40 | -0.12% | 161,452 |
| Jul 24, 2026 | 1,289.50 | 1,309.40 | 1,273.10 | 1,299.90 | 1,299.90 | 0.15% | 131,284 |
| Jul 23, 2026 | 1,310.10 | 1,324.20 | 1,293.00 | 1,297.90 | 1,297.90 | -1.67% | 113,939 |
| Jul 22, 2026 | 1,346.50 | 1,350.90 | 1,311.40 | 1,320.00 | 1,320.00 | -1.62% | 66,705 |
| Jul 21, 2026 | 1,331.00 | 1,349.00 | 1,323.10 | 1,341.70 | 1,341.70 | 1.38% | 124,226 |
| Jul 20, 2026 | 1,303.50 | 1,326.00 | 1,292.50 | 1,323.40 | 1,323.40 | 1.02% | 85,888 |
| Jul 17, 2026 | 1,320.10 | 1,329.30 | 1,285.10 | 1,310.00 | 1,310.00 | -0.77% | 231,235 |
| Jul 16, 2026 | 1,295.50 | 1,322.90 | 1,290.00 | 1,320.10 | 1,320.10 | 1.71% | 128,233 |
| Jul 15, 2026 | 1,302.40 | 1,317.90 | 1,295.40 | 1,297.90 | 1,297.90 | -0.10% | 85,722 |
| Jul 14, 2026 | 1,341.70 | 1,344.50 | 1,292.10 | 1,299.20 | 1,299.20 | -3.17% | 193,629 |
| Jul 13, 2026 | 1,340.00 | 1,347.00 | 1,322.60 | 1,341.70 | 1,341.70 | -0.76% | 134,485 |
| Jul 10, 2026 | 1,359.90 | 1,365.00 | 1,342.00 | 1,352.00 | 1,352.00 | 0.16% | 110,328 |
| Jul 9, 2026 | 1,332.40 | 1,368.90 | 1,332.40 | 1,349.90 | 1,349.90 | 1.31% | 86,189 |
| Jul 8, 2026 | 1,340.00 | 1,358.70 | 1,321.00 | 1,332.40 | 1,332.40 | -1.52% | 167,353 |
| Jul 7, 2026 | 1,377.10 | 1,383.20 | 1,350.00 | 1,352.90 | 1,352.90 | -1.99% | 84,024 |
| Jul 6, 2026 | 1,386.00 | 1,391.00 | 1,356.10 | 1,380.40 | 1,380.40 | -0.26% | 107,187 |
| Jul 3, 2026 | 1,385.00 | 1,392.50 | 1,365.00 | 1,384.00 | 1,384.00 | 1.01% | 127,800 |
| Jul 2, 2026 | 1,364.60 | 1,380.00 | 1,352.00 | 1,370.20 | 1,370.20 | 1.07% | 240,426 |
| Jul 1, 2026 | 1,380.00 | 1,385.00 | 1,351.50 | 1,355.70 | 1,355.70 | -1.05% | 178,893 |
| Jun 30, 2026 | 1,367.40 | 1,405.20 | 1,345.10 | 1,370.10 | 1,370.10 | 1.78% | 610,849 |
| Jun 29, 2026 | 1,376.90 | 1,404.70 | 1,338.20 | 1,346.10 | 1,346.10 | -1.97% | 430,829 |
| Jun 25, 2026 | 1,406.00 | 1,414.90 | 1,376.10 | 1,384.20 | 1,373.20 | -1.00% | 214,616 |
| Jun 24, 2026 | 1,442.00 | 1,455.00 | 1,392.50 | 1,398.20 | 1,387.09 | -2.88% | 356,000 |
| Jun 23, 2026 | 1,460.00 | 1,479.60 | 1,432.40 | 1,439.60 | 1,428.16 | -0.01% | 527,643 |
| Jun 22, 2026 | 1,410.00 | 1,450.00 | 1,394.30 | 1,439.70 | 1,428.26 | 2.93% | 520,973 |
| Jun 19, 2026 | 1,369.10 | 1,409.90 | 1,363.60 | 1,398.70 | 1,387.58 | 2.25% | 380,962 |
| Jun 18, 2026 | 1,374.00 | 1,404.30 | 1,361.60 | 1,367.90 | 1,357.03 | -0.10% | 291,799 |
| Jun 17, 2026 | 1,380.80 | 1,387.60 | 1,346.40 | 1,369.30 | 1,358.42 | 0.26% | 374,939 |
| Jun 16, 2026 | 1,309.90 | 1,390.00 | 1,309.90 | 1,365.70 | 1,354.85 | 4.74% | 2,428,065 |
| Jun 15, 2026 | 1,323.00 | 1,325.00 | 1,296.00 | 1,303.90 | 1,293.54 | 0.18% | 163,133 |
| Jun 12, 2026 | 1,254.20 | 1,310.00 | 1,254.20 | 1,301.60 | 1,291.26 | 3.91% | 138,153 |