Kwality Pharmaceuticals Limited (NSE:KPL)
India · Delayed Price · Currency is INR 3,856.40
+170.40 (4.62%)
At close: Nov 9, 2026
NSE:KPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,700.00 | 3,887.20 | 3,581.00 | 3,856.40 | 3,856.40 | 4.62% | 73,118 |
| Nov 8, 2026 | 3,699.00 | 3,749.90 | 3,642.70 | 3,686.00 | 3,686.00 | 1.13% | 8,482 |
| Nov 6, 2026 | 3,699.50 | 3,724.20 | 3,553.10 | 3,644.80 | 3,644.80 | -1.15% | 20,631 |
| Nov 5, 2026 | 3,820.00 | 3,820.00 | 3,670.00 | 3,687.30 | 3,687.30 | -1.44% | 19,739 |
| Nov 4, 2026 | 3,679.00 | 3,783.00 | 3,583.10 | 3,741.00 | 3,741.00 | 3.03% | 36,031 |
| Nov 3, 2026 | 3,515.00 | 3,669.90 | 3,506.30 | 3,630.90 | 3,630.90 | 3.27% | 17,826 |
| Nov 2, 2026 | 3,450.00 | 3,566.30 | 3,401.00 | 3,515.90 | 3,515.90 | 1.17% | 14,597 |
| Oct 30, 2026 | 3,699.00 | 3,729.00 | 3,457.10 | 3,475.30 | 3,475.30 | -5.58% | 26,862 |
| Oct 29, 2026 | 3,678.30 | 3,711.90 | 3,601.10 | 3,680.60 | 3,680.60 | -0.44% | 19,011 |
| Oct 28, 2026 | 3,599.40 | 3,710.00 | 3,554.90 | 3,696.70 | 3,696.70 | 2.70% | 36,441 |
| Oct 27, 2026 | 3,511.00 | 3,625.00 | 3,511.00 | 3,599.40 | 3,599.40 | 3.98% | 20,524 |
| Oct 26, 2026 | 3,565.00 | 3,671.80 | 3,405.10 | 3,461.70 | 3,461.70 | -1.89% | 40,137 |
| Oct 23, 2026 | 3,571.00 | 3,605.00 | 3,433.10 | 3,528.40 | 3,528.40 | -2.48% | 38,716 |
| Oct 22, 2026 | 3,420.00 | 3,638.70 | 3,375.30 | 3,618.30 | 3,618.30 | 5.57% | 40,504 |
| Oct 21, 2026 | 3,428.00 | 3,475.90 | 3,315.30 | 3,427.40 | 3,427.40 | 1.82% | 42,901 |
| Oct 19, 2026 | 3,425.70 | 3,500.00 | 3,340.30 | 3,366.00 | 3,366.00 | -1.08% | 28,887 |
| Oct 16, 2026 | 3,354.70 | 3,448.80 | 3,325.00 | 3,402.90 | 3,402.90 | 2.62% | 23,012 |
| Oct 15, 2026 | 3,380.00 | 3,476.80 | 3,226.60 | 3,315.90 | 3,315.90 | -2.30% | 57,683 |
| Oct 14, 2026 | 3,529.70 | 3,530.00 | 3,362.20 | 3,394.10 | 3,394.10 | -3.94% | 24,339 |
| Oct 13, 2026 | 3,583.30 | 3,597.80 | 3,429.30 | 3,533.30 | 3,533.30 | -0.90% | 25,874 |
| Oct 12, 2026 | 3,599.00 | 3,620.80 | 3,540.20 | 3,565.50 | 3,565.50 | 0.03% | 13,272 |
| Oct 9, 2026 | 3,539.00 | 3,608.70 | 3,475.00 | 3,564.30 | 3,564.30 | 0.88% | 13,563 |
| Oct 8, 2026 | 3,680.00 | 3,680.00 | 3,511.50 | 3,533.30 | 3,533.30 | -4.02% | 27,259 |
| Oct 7, 2026 | 3,783.90 | 3,783.90 | 3,642.10 | 3,681.20 | 3,681.20 | -1.70% | 21,347 |
| Oct 6, 2026 | 3,644.20 | 3,777.00 | 3,580.50 | 3,745.00 | 3,745.00 | 2.77% | 29,281 |
| Oct 5, 2026 | 3,564.00 | 3,664.00 | 3,529.00 | 3,644.20 | 3,644.20 | 2.24% | 23,020 |
| Oct 1, 2026 | 3,641.40 | 3,643.10 | 3,470.00 | 3,564.40 | 3,564.40 | -2.11% | 41,775 |
| Sep 30, 2026 | 3,699.00 | 3,699.00 | 3,611.10 | 3,641.40 | 3,641.40 | 0.45% | 14,030 |
| Sep 29, 2026 | 3,565.40 | 3,691.40 | 3,558.90 | 3,625.10 | 3,625.10 | 1.35% | 18,009 |
| Sep 28, 2026 | 3,672.30 | 3,730.00 | 3,556.80 | 3,576.90 | 3,576.90 | -2.60% | 29,057 |
| Sep 25, 2026 | 3,667.80 | 3,774.40 | 3,639.00 | 3,672.30 | 3,672.30 | 0.83% | 32,185 |
| Sep 24, 2026 | 3,743.00 | 3,777.40 | 3,602.00 | 3,642.10 | 3,642.10 | -2.21% | 34,399 |
| Sep 23, 2026 | 3,773.00 | 3,840.00 | 3,705.00 | 3,724.50 | 3,724.50 | -0.75% | 40,372 |
| Sep 22, 2026 | 3,819.90 | 3,819.90 | 3,682.00 | 3,752.80 | 3,752.80 | -2.40% | 58,050 |
| Sep 21, 2026 | 3,478.90 | 3,949.00 | 3,447.20 | 3,844.90 | 3,844.90 | 10.77% | 171,018 |
| Sep 18, 2026 | 3,471.20 | 3,564.90 | 3,430.10 | 3,471.20 | 3,471.20 | 0.55% | 28,652 |
| Sep 17, 2026 | 3,372.00 | 3,485.00 | 3,346.30 | 3,452.10 | 3,452.10 | 2.86% | 21,503 |
| Sep 16, 2026 | 3,420.10 | 3,477.20 | 3,137.00 | 3,356.00 | 3,356.00 | -2.17% | 82,018 |
| Sep 15, 2026 | 3,700.00 | 3,786.40 | 3,392.50 | 3,430.60 | 3,430.60 | -5.84% | 57,728 |
| Sep 11, 2026 | 3,500.10 | 3,694.00 | 3,422.30 | 3,643.30 | 3,643.30 | 3.75% | 42,959 |
| Sep 10, 2026 | 3,619.90 | 3,619.90 | 3,464.00 | 3,511.60 | 3,511.60 | -1.83% | 18,178 |
| Sep 9, 2026 | 3,678.90 | 3,798.90 | 3,552.50 | 3,577.00 | 3,577.00 | -2.31% | 42,952 |
| Sep 8, 2026 | 3,443.00 | 3,710.00 | 3,442.90 | 3,661.40 | 3,661.40 | 7.33% | 162,467 |
| Sep 7, 2026 | 3,312.30 | 3,428.30 | 3,285.60 | 3,411.20 | 3,411.20 | 3.83% | 22,589 |
| Sep 4, 2026 | 3,350.00 | 3,421.70 | 3,211.10 | 3,285.50 | 3,285.50 | -1.98% | 49,245 |
| Sep 3, 2026 | 3,428.00 | 3,445.00 | 3,290.20 | 3,351.70 | 3,351.70 | -1.13% | 21,875 |
| Sep 2, 2026 | 3,388.90 | 3,425.00 | 3,324.10 | 3,390.10 | 3,390.10 | -0.01% | 25,588 |
| Sep 1, 2026 | 3,299.30 | 3,447.80 | 3,265.00 | 3,390.50 | 3,390.50 | 3.46% | 34,248 |
| Aug 31, 2026 | 3,337.00 | 3,337.00 | 3,230.10 | 3,277.00 | 3,277.00 | -1.13% | 16,351 |
| Aug 28, 2026 | 3,276.60 | 3,338.40 | 3,257.70 | 3,314.30 | 3,314.30 | 1.44% | 18,523 |