Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,305.00
+30.60 (2.40%)
May 29, 2026, 3:29 PM IST
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,279.70 | 1,322.70 | 1,269.90 | 1,305.00 | 1,305.00 | 2.40% | 382,079 |
| May 27, 2026 | 1,305.90 | 1,314.20 | 1,268.20 | 1,274.40 | 1,274.40 | -1.75% | 146,423 |
| May 26, 2026 | 1,276.00 | 1,304.10 | 1,271.70 | 1,297.10 | 1,297.10 | 1.89% | 187,883 |
| May 25, 2026 | 1,275.90 | 1,283.80 | 1,259.50 | 1,273.00 | 1,273.00 | 0.43% | 91,804 |
| May 22, 2026 | 1,285.00 | 1,327.00 | 1,260.20 | 1,267.50 | 1,267.50 | -0.73% | 337,309 |
| May 21, 2026 | 1,254.70 | 1,283.90 | 1,237.00 | 1,276.80 | 1,276.80 | 2.69% | 222,560 |
| May 20, 2026 | 1,241.20 | 1,258.00 | 1,232.10 | 1,243.40 | 1,243.40 | -0.65% | 62,280 |
| May 19, 2026 | 1,238.90 | 1,280.00 | 1,238.60 | 1,251.50 | 1,251.50 | 1.04% | 303,377 |
| May 18, 2026 | 1,256.00 | 1,257.60 | 1,225.00 | 1,238.60 | 1,238.60 | -1.51% | 100,922 |
| May 15, 2026 | 1,259.90 | 1,282.40 | 1,235.20 | 1,257.60 | 1,257.60 | 2.53% | 584,783 |
| May 14, 2026 | 1,240.10 | 1,250.90 | 1,210.10 | 1,226.60 | 1,226.60 | -0.20% | 66,037 |
| May 13, 2026 | 1,241.00 | 1,272.00 | 1,223.20 | 1,229.00 | 1,229.00 | -0.29% | 137,943 |
| May 12, 2026 | 1,262.10 | 1,270.80 | 1,222.20 | 1,232.60 | 1,232.60 | -2.34% | 157,845 |
| May 11, 2026 | 1,276.70 | 1,281.50 | 1,255.40 | 1,262.10 | 1,262.10 | -1.07% | 61,921 |
| May 8, 2026 | 1,304.80 | 1,329.00 | 1,270.10 | 1,275.70 | 1,275.70 | -1.71% | 233,212 |
| May 7, 2026 | 1,280.30 | 1,315.00 | 1,276.40 | 1,297.90 | 1,297.90 | 1.37% | 358,343 |
| May 6, 2026 | 1,278.80 | 1,287.80 | 1,237.60 | 1,280.30 | 1,280.30 | 1.56% | 152,649 |
| May 5, 2026 | 1,291.70 | 1,308.00 | 1,253.70 | 1,260.60 | 1,260.60 | -2.41% | 455,715 |
| May 4, 2026 | 1,255.00 | 1,313.00 | 1,252.00 | 1,291.70 | 1,291.70 | 3.31% | 319,785 |
| Apr 30, 2026 | 1,264.30 | 1,267.80 | 1,230.10 | 1,250.30 | 1,250.30 | -1.11% | 74,038 |
| Apr 29, 2026 | 1,259.20 | 1,274.00 | 1,252.90 | 1,264.30 | 1,264.30 | 0.81% | 91,695 |
| Apr 28, 2026 | 1,269.10 | 1,275.00 | 1,250.00 | 1,254.20 | 1,254.20 | -0.59% | 73,399 |
| Apr 27, 2026 | 1,250.00 | 1,273.50 | 1,243.70 | 1,261.60 | 1,261.60 | 1.68% | 68,526 |
| Apr 24, 2026 | 1,270.00 | 1,272.90 | 1,235.10 | 1,240.80 | 1,240.80 | -1.84% | 56,576 |
| Apr 23, 2026 | 1,260.00 | 1,272.50 | 1,255.00 | 1,264.00 | 1,264.00 | -0.16% | 69,247 |
| Apr 22, 2026 | 1,244.20 | 1,273.10 | 1,240.00 | 1,266.00 | 1,266.00 | 1.35% | 98,915 |
| Apr 21, 2026 | 1,249.90 | 1,262.00 | 1,237.50 | 1,249.10 | 1,249.10 | 0.61% | 148,323 |
| Apr 20, 2026 | 1,239.00 | 1,248.00 | 1,213.20 | 1,241.50 | 1,241.50 | 0.80% | 137,848 |
| Apr 17, 2026 | 1,203.60 | 1,237.00 | 1,200.10 | 1,231.70 | 1,231.70 | 2.31% | 111,964 |
| Apr 16, 2026 | 1,228.60 | 1,231.20 | 1,191.90 | 1,203.90 | 1,203.90 | -0.67% | 121,989 |
| Apr 15, 2026 | 1,195.00 | 1,215.00 | 1,185.70 | 1,212.00 | 1,212.00 | 3.51% | 178,756 |
| Apr 13, 2026 | 1,175.00 | 1,183.30 | 1,147.60 | 1,170.90 | 1,170.90 | -1.05% | 96,894 |
| Apr 10, 2026 | 1,150.90 | 1,190.90 | 1,150.90 | 1,183.30 | 1,183.30 | 3.53% | 188,757 |
| Apr 9, 2026 | 1,144.50 | 1,163.10 | 1,130.50 | 1,143.00 | 1,143.00 | 0.90% | 106,783 |
| Apr 8, 2026 | 1,143.30 | 1,146.50 | 1,100.00 | 1,132.80 | 1,132.80 | 3.70% | 511,964 |
| Apr 7, 2026 | 1,084.20 | 1,105.00 | 1,076.80 | 1,092.40 | 1,092.40 | 0.76% | 55,242 |
| Apr 6, 2026 | 1,092.00 | 1,101.80 | 1,073.10 | 1,084.20 | 1,084.20 | -1.98% | 129,971 |
| Apr 2, 2026 | 1,080.00 | 1,111.00 | 1,049.00 | 1,106.10 | 1,106.10 | 0.88% | 101,612 |
| Apr 1, 2026 | 1,069.50 | 1,107.50 | 1,062.70 | 1,096.50 | 1,096.50 | 3.68% | 143,892 |
| Mar 30, 2026 | 1,066.10 | 1,068.40 | 1,040.10 | 1,057.60 | 1,057.60 | -1.50% | 168,097 |
| Mar 27, 2026 | 1,110.00 | 1,110.00 | 1,058.90 | 1,073.70 | 1,073.70 | -3.27% | 294,792 |
| Mar 25, 2026 | 1,063.90 | 1,119.00 | 1,057.90 | 1,110.00 | 1,110.00 | 5.53% | 209,356 |
| Mar 24, 2026 | 1,070.00 | 1,073.10 | 1,027.40 | 1,051.80 | 1,051.80 | 3.31% | 356,783 |
| Mar 23, 2026 | 1,060.00 | 1,060.00 | 1,007.10 | 1,018.10 | 1,018.10 | -4.94% | 264,246 |
| Mar 20, 2026 | 1,079.90 | 1,085.60 | 1,060.20 | 1,071.00 | 1,071.00 | 0.32% | 151,452 |
| Mar 19, 2026 | 1,060.00 | 1,087.80 | 1,052.10 | 1,067.60 | 1,067.60 | -0.08% | 186,507 |
| Mar 18, 2026 | 1,063.00 | 1,092.00 | 1,055.00 | 1,068.50 | 1,068.50 | 1.39% | 445,276 |
| Mar 17, 2026 | 1,101.90 | 1,140.00 | 1,037.00 | 1,053.90 | 1,053.90 | -3.14% | 907,509 |
| Mar 16, 2026 | 1,096.60 | 1,099.60 | 1,063.50 | 1,088.10 | 1,088.10 | -1.26% | 73,082 |
| Mar 13, 2026 | 1,153.50 | 1,163.00 | 1,091.00 | 1,102.00 | 1,102.00 | -3.93% | 97,557 |