Skip to main content
logo
Kwality Pharmaceuticals Limited (NSE:KPL)
India flag India · Delayed Price · Currency is INR
3,724.50
-28.30 (-0.75%)
Last updated: Sep 23, 2026, 3:29 PM IST

NSE:KPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,773.003,840.003,705.003,724.503,724.50-0.75%40,372
Sep 22, 20263,819.903,819.903,682.003,752.803,752.80-2.40%58,050
Sep 21, 20263,478.903,949.003,447.203,844.903,844.9010.77%171,018
Sep 18, 20263,471.203,564.903,430.103,471.203,471.200.55%28,652
Sep 17, 20263,372.003,485.003,346.303,452.103,452.102.86%21,503
Sep 16, 20263,420.103,477.203,137.003,356.003,356.00-2.17%82,018
Sep 15, 20263,700.003,786.403,392.503,430.603,430.60-5.84%57,728
Sep 11, 20263,500.103,694.003,422.303,643.303,643.303.75%42,959
Sep 10, 20263,619.903,619.903,464.003,511.603,511.60-1.83%18,178
Sep 9, 20263,678.903,798.903,552.503,577.003,577.00-2.31%42,952
Sep 8, 20263,443.003,710.003,442.903,661.403,661.407.33%162,467
Sep 7, 20263,312.303,428.303,285.603,411.203,411.203.83%22,589
Sep 4, 20263,350.003,421.703,211.103,285.503,285.50-1.98%49,245
Sep 3, 20263,428.003,445.003,290.203,351.703,351.70-1.13%21,875
Sep 2, 20263,388.903,425.003,324.103,390.103,390.10-0.01%25,588
Sep 1, 20263,299.303,447.803,265.003,390.503,390.503.46%34,248
Aug 31, 20263,337.003,337.003,230.103,277.003,277.00-1.13%16,351
Aug 28, 20263,276.603,338.403,257.703,314.303,314.301.44%18,523
Aug 27, 20263,324.903,418.803,250.003,267.103,267.10-1.77%26,045
Aug 26, 20263,373.103,455.803,310.103,326.103,326.10-1.39%33,084
Aug 25, 20263,465.903,529.803,350.003,373.103,373.10-2.29%45,124
Aug 24, 20263,365.003,524.103,350.103,452.203,452.202.71%44,461
Aug 21, 20263,604.103,634.503,327.003,361.103,361.10-7.42%113,735
Aug 20, 20263,490.003,708.903,474.703,630.303,630.305.15%71,712
Aug 19, 20263,550.103,576.003,436.503,452.403,452.40-2.27%23,949
Aug 18, 20263,648.003,654.803,499.803,532.603,532.60-1.82%35,819
Aug 17, 20263,564.803,744.003,505.303,598.103,598.104.70%102,313
Aug 14, 20263,364.803,486.003,280.303,436.503,436.502.80%41,296
Aug 13, 20263,350.003,398.003,220.003,343.003,343.000.88%30,682
Aug 12, 20263,300.003,374.803,240.103,313.803,313.800.10%46,929
Aug 11, 20263,264.003,450.003,031.203,310.503,310.505.63%568,350
Aug 10, 20262,645.003,134.102,551.903,134.103,134.1020.00%409,430
Aug 7, 20262,664.902,709.002,490.402,611.802,611.80-1.52%62,669
Aug 6, 20262,550.002,690.002,550.002,652.102,652.103.63%30,735
Aug 5, 20262,624.902,624.902,551.202,559.102,559.10-1.08%9,783
Aug 4, 20262,525.002,598.002,512.502,587.002,587.000.98%11,878
Aug 3, 20262,598.902,625.002,550.002,562.002,562.00-0.66%12,762
Jul 31, 20262,500.002,611.002,500.002,578.902,578.901.31%16,797
Jul 30, 20262,630.002,630.002,524.002,545.602,545.60-2.24%11,377
Jul 29, 20262,610.002,637.802,535.602,604.002,604.000.53%23,878
Jul 28, 20262,724.002,724.002,585.002,590.402,590.40-4.34%26,342
Jul 27, 20262,829.902,830.002,700.902,708.002,708.00-2.65%19,615
Jul 24, 20262,671.902,820.002,664.002,781.702,781.704.09%45,996
Jul 23, 20262,657.002,730.002,656.902,672.302,672.30-0.93%15,077
Jul 22, 20262,703.202,750.002,640.702,697.502,697.500.41%11,634
Jul 21, 20262,769.502,769.502,670.202,686.602,686.60-2.06%9,753
Jul 20, 20262,688.502,787.402,628.002,743.002,743.001.52%16,659
Jul 17, 20262,816.902,859.902,689.202,702.002,702.00-4.08%23,477
Jul 16, 20262,738.902,845.002,712.402,816.902,816.904.08%39,641
Jul 15, 20262,650.002,771.902,649.702,706.502,706.502.52%31,108