Kalpataru Projects International Limited (NSE:KPIL)
India · Delayed Price · Currency is INR 1,352.40
+2.50 (0.19%)
Jul 10, 2026, 3:30 PM IST
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,265.70 | 1,282.70 | 1,241.00 | 1,252.60 | 1,242.65 | -1.63% | 135,962 |
| Jun 10, 2026 | 1,310.00 | 1,323.90 | 1,265.00 | 1,273.30 | 1,263.18 | -2.54% | 143,452 |
| Jun 9, 2026 | 1,266.90 | 1,315.70 | 1,260.00 | 1,306.50 | 1,296.12 | 3.13% | 94,500 |
| Jun 8, 2026 | 1,280.00 | 1,283.90 | 1,260.00 | 1,266.90 | 1,256.83 | -1.81% | 110,550 |
| Jun 5, 2026 | 1,296.50 | 1,319.60 | 1,277.40 | 1,290.30 | 1,280.05 | -0.07% | 193,618 |
| Jun 4, 2026 | 1,287.00 | 1,335.00 | 1,286.00 | 1,291.20 | 1,280.94 | 0.26% | 225,682 |
| Jun 3, 2026 | 1,296.70 | 1,296.70 | 1,240.10 | 1,287.80 | 1,277.57 | -0.23% | 142,476 |
| Jun 2, 2026 | 1,300.00 | 1,312.20 | 1,276.70 | 1,290.80 | 1,280.54 | -0.84% | 164,078 |
| Jun 1, 2026 | 1,320.00 | 1,320.00 | 1,271.10 | 1,301.80 | 1,291.45 | -0.25% | 383,049 |
| May 29, 2026 | 1,279.70 | 1,322.70 | 1,269.90 | 1,305.00 | 1,294.63 | 2.40% | 382,079 |
| May 27, 2026 | 1,305.90 | 1,314.20 | 1,268.20 | 1,274.40 | 1,264.27 | -1.75% | 146,423 |
| May 26, 2026 | 1,276.00 | 1,304.10 | 1,271.70 | 1,297.10 | 1,286.79 | 1.89% | 187,883 |
| May 25, 2026 | 1,275.90 | 1,283.80 | 1,259.50 | 1,273.00 | 1,262.88 | 0.43% | 91,804 |
| May 22, 2026 | 1,285.00 | 1,327.00 | 1,260.20 | 1,267.50 | 1,257.43 | -0.73% | 337,309 |
| May 21, 2026 | 1,254.70 | 1,283.90 | 1,237.00 | 1,276.80 | 1,266.65 | 2.69% | 222,560 |
| May 20, 2026 | 1,241.20 | 1,258.00 | 1,232.10 | 1,243.40 | 1,233.52 | -0.65% | 62,280 |
| May 19, 2026 | 1,238.90 | 1,280.00 | 1,238.60 | 1,251.50 | 1,241.55 | 1.04% | 303,377 |
| May 18, 2026 | 1,256.00 | 1,257.60 | 1,225.00 | 1,238.60 | 1,228.76 | -1.51% | 100,922 |
| May 15, 2026 | 1,259.90 | 1,282.40 | 1,235.20 | 1,257.60 | 1,247.61 | 2.53% | 584,783 |
| May 14, 2026 | 1,240.10 | 1,250.90 | 1,210.10 | 1,226.60 | 1,216.85 | -0.20% | 66,037 |
| May 13, 2026 | 1,241.00 | 1,272.00 | 1,223.20 | 1,229.00 | 1,219.23 | -0.29% | 137,943 |
| May 12, 2026 | 1,262.10 | 1,270.80 | 1,222.20 | 1,232.60 | 1,222.80 | -2.34% | 157,845 |
| May 11, 2026 | 1,276.70 | 1,281.50 | 1,255.40 | 1,262.10 | 1,252.07 | -1.07% | 61,921 |
| May 8, 2026 | 1,304.80 | 1,329.00 | 1,270.10 | 1,275.70 | 1,265.56 | -1.71% | 233,212 |
| May 7, 2026 | 1,280.30 | 1,315.00 | 1,276.40 | 1,297.90 | 1,287.59 | 1.37% | 358,343 |
| May 6, 2026 | 1,278.80 | 1,287.80 | 1,237.60 | 1,280.30 | 1,270.13 | 1.56% | 152,649 |
| May 5, 2026 | 1,291.70 | 1,308.00 | 1,253.70 | 1,260.60 | 1,250.58 | -2.41% | 455,715 |
| May 4, 2026 | 1,255.00 | 1,313.00 | 1,252.00 | 1,291.70 | 1,281.44 | 3.31% | 319,785 |
| Apr 30, 2026 | 1,264.30 | 1,267.80 | 1,230.10 | 1,250.30 | 1,240.36 | -1.11% | 74,038 |
| Apr 29, 2026 | 1,259.20 | 1,274.00 | 1,252.90 | 1,264.30 | 1,254.25 | 0.81% | 91,695 |