Kwality Pharmaceuticals Limited (NSE:KPL)
India · Delayed Price · Currency is INR 2,137.40
+50.40 (2.41%)
At close: May 22, 2026
NSE:KPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,127.00 | 2,140.00 | 2,065.00 | 2,137.40 | 2,137.40 | 2.41% | 22,497 |
| May 21, 2026 | 2,097.00 | 2,150.00 | 2,036.10 | 2,087.00 | 2,087.00 | 1.51% | 57,856 |
| May 20, 2026 | 2,099.90 | 2,210.00 | 1,980.00 | 2,055.90 | 2,055.90 | 2.76% | 259,354 |
| May 19, 2026 | 1,841.00 | 2,048.00 | 1,675.00 | 2,000.70 | 2,000.70 | 8.95% | 456,863 |
| May 18, 2026 | 1,738.80 | 1,849.00 | 1,701.40 | 1,836.40 | 1,836.40 | 6.85% | 49,757 |
| May 15, 2026 | 1,700.00 | 1,730.00 | 1,692.10 | 1,718.60 | 1,718.60 | 2.22% | 6,546 |
| May 14, 2026 | 1,684.00 | 1,735.00 | 1,654.00 | 1,681.30 | 1,681.30 | 0.49% | 8,086 |
| May 13, 2026 | 1,663.00 | 1,728.80 | 1,660.40 | 1,673.10 | 1,673.10 | -0.12% | 7,484 |
| May 12, 2026 | 1,730.00 | 1,745.00 | 1,642.10 | 1,675.10 | 1,675.10 | -1.80% | 13,306 |
| May 11, 2026 | 1,754.90 | 1,754.90 | 1,654.10 | 1,705.80 | 1,705.80 | -2.18% | 12,499 |
| May 8, 2026 | 1,735.00 | 1,768.10 | 1,714.00 | 1,743.80 | 1,743.80 | 0.97% | 9,603 |
| May 7, 2026 | 1,745.00 | 1,756.00 | 1,675.00 | 1,727.00 | 1,727.00 | -0.31% | 13,414 |
| May 6, 2026 | 1,668.00 | 1,769.00 | 1,632.10 | 1,732.40 | 1,732.40 | 4.10% | 20,336 |
| May 5, 2026 | 1,602.10 | 1,713.90 | 1,602.10 | 1,664.20 | 1,664.20 | 0.45% | 14,370 |
| May 4, 2026 | 1,589.70 | 1,667.00 | 1,581.00 | 1,656.70 | 1,656.70 | 4.88% | 16,211 |
| Apr 30, 2026 | 1,601.95 | 1,640.00 | 1,564.00 | 1,579.55 | 1,579.55 | -1.06% | 9,092 |
| Apr 29, 2026 | 1,622.85 | 1,653.70 | 1,590.00 | 1,596.45 | 1,596.45 | -0.65% | 8,405 |
| Apr 28, 2026 | 1,599.05 | 1,660.40 | 1,590.00 | 1,606.85 | 1,606.85 | 0.72% | 12,797 |
| Apr 27, 2026 | 1,637.50 | 1,674.00 | 1,590.00 | 1,595.35 | 1,595.35 | -1.61% | 18,186 |
| Apr 24, 2026 | 1,708.90 | 1,729.95 | 1,600.00 | 1,621.50 | 1,621.50 | -3.69% | 12,279 |
| Apr 23, 2026 | 1,636.00 | 1,737.45 | 1,630.85 | 1,683.65 | 1,683.65 | 2.55% | 24,214 |
| Apr 22, 2026 | 1,580.00 | 1,667.80 | 1,564.05 | 1,641.80 | 1,641.80 | 3.49% | 23,224 |
| Apr 21, 2026 | 1,680.00 | 1,687.95 | 1,561.00 | 1,586.50 | 1,586.50 | -4.58% | 23,161 |