Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,356.40
-24.20 (-1.75%)
Oct 1, 2026, 3:29 PM IST
NSE:KPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,381.80 | 1,386.40 | 1,345.10 | 1,356.40 | 1,356.40 | -1.75% | 115,268 |
| Sep 30, 2026 | 1,366.90 | 1,385.20 | 1,366.90 | 1,380.60 | 1,380.60 | 1.14% | 71,593 |
| Sep 29, 2026 | 1,378.00 | 1,390.00 | 1,345.10 | 1,365.10 | 1,365.10 | -0.76% | 186,265 |
| Sep 28, 2026 | 1,420.00 | 1,424.80 | 1,368.00 | 1,375.60 | 1,375.60 | -1.12% | 184,926 |
| Sep 25, 2026 | 1,406.60 | 1,418.60 | 1,385.10 | 1,391.20 | 1,391.20 | -0.60% | 128,530 |
| Sep 24, 2026 | 1,414.90 | 1,427.00 | 1,381.20 | 1,399.60 | 1,399.60 | -0.86% | 157,152 |
| Sep 23, 2026 | 1,400.10 | 1,422.00 | 1,389.80 | 1,411.80 | 1,411.80 | 0.84% | 105,907 |
| Sep 22, 2026 | 1,440.60 | 1,443.70 | 1,392.10 | 1,400.10 | 1,400.10 | -2.71% | 117,910 |
| Sep 21, 2026 | 1,445.50 | 1,460.60 | 1,435.00 | 1,439.10 | 1,439.10 | -0.44% | 270,284 |
| Sep 18, 2026 | 1,404.90 | 1,457.00 | 1,402.00 | 1,445.50 | 1,445.50 | 3.30% | 224,766 |
| Sep 17, 2026 | 1,403.50 | 1,417.50 | 1,390.10 | 1,399.30 | 1,399.30 | 0.60% | 231,336 |
| Sep 16, 2026 | 1,380.00 | 1,395.30 | 1,345.60 | 1,390.90 | 1,390.90 | 0.78% | 100,752 |
| Sep 15, 2026 | 1,436.70 | 1,438.50 | 1,371.80 | 1,380.20 | 1,380.20 | -3.87% | 110,460 |
| Sep 11, 2026 | 1,432.00 | 1,442.00 | 1,401.10 | 1,435.70 | 1,435.70 | 0.26% | 107,494 |
| Sep 10, 2026 | 1,402.00 | 1,439.00 | 1,402.00 | 1,432.00 | 1,432.00 | 1.67% | 138,417 |
| Sep 9, 2026 | 1,399.50 | 1,415.00 | 1,385.10 | 1,408.50 | 1,408.50 | 0.79% | 132,395 |
| Sep 8, 2026 | 1,430.90 | 1,444.80 | 1,393.30 | 1,397.50 | 1,397.50 | -1.89% | 132,996 |
| Sep 7, 2026 | 1,406.60 | 1,427.90 | 1,400.10 | 1,424.40 | 1,424.40 | 1.27% | 96,907 |
| Sep 4, 2026 | 1,421.10 | 1,449.00 | 1,402.00 | 1,406.60 | 1,406.60 | -0.78% | 145,207 |
| Sep 3, 2026 | 1,425.90 | 1,452.70 | 1,412.30 | 1,417.70 | 1,417.70 | 0.51% | 230,059 |
| Sep 2, 2026 | 1,408.40 | 1,418.70 | 1,391.00 | 1,410.50 | 1,410.50 | 0.15% | 78,306 |
| Sep 1, 2026 | 1,409.90 | 1,429.50 | 1,394.10 | 1,408.40 | 1,408.40 | 0.54% | 290,071 |
| Aug 31, 2026 | 1,390.00 | 1,418.50 | 1,375.10 | 1,400.90 | 1,400.90 | 1.05% | 219,589 |
| Aug 28, 2026 | 1,395.90 | 1,404.90 | 1,382.00 | 1,386.30 | 1,386.30 | -0.34% | 96,391 |
| Aug 27, 2026 | 1,391.50 | 1,405.00 | 1,384.50 | 1,391.00 | 1,391.00 | -0.02% | 121,480 |
| Aug 26, 2026 | 1,390.10 | 1,398.00 | 1,381.80 | 1,391.30 | 1,391.30 | 0.50% | 75,369 |
| Aug 25, 2026 | 1,388.90 | 1,402.70 | 1,380.50 | 1,384.40 | 1,384.40 | -0.32% | 130,685 |
| Aug 24, 2026 | 1,410.90 | 1,421.90 | 1,385.10 | 1,388.90 | 1,388.90 | -1.11% | 246,716 |
| 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 |