Skip to main content
logo
Kwality Pharmaceuticals Limited (NSE:KPL)
India flag India · Delayed Price · Currency is INR
2,485.20
+142.60 (6.09%)
At close: Jun 19, 2026

NSE:KPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,360.002,500.002,360.002,485.202,485.206.09%29,001
Jun 18, 20262,340.102,390.002,278.002,342.602,342.60-0.78%35,701
Jun 17, 20262,462.002,484.902,348.602,361.102,361.10-2.18%26,506
Jun 16, 20262,401.002,441.702,350.002,413.602,413.600.23%25,778
Jun 15, 20262,548.002,548.002,380.002,408.002,408.00-3.39%31,619
Jun 12, 20262,380.002,555.002,380.002,492.602,492.605.51%39,791
Jun 11, 20262,544.002,548.902,325.002,362.402,362.40-5.75%46,724
Jun 10, 20262,363.902,600.002,338.102,506.602,506.607.18%175,777
Jun 9, 20262,271.002,358.002,245.302,338.602,338.602.99%22,503
Jun 8, 20262,350.002,350.002,252.002,270.802,270.80-4.24%18,407
Jun 5, 20262,419.002,440.002,331.102,371.402,371.40-0.16%21,922
Jun 4, 20262,354.002,390.002,300.002,375.202,375.201.28%19,786
Jun 3, 20262,333.302,366.002,289.102,345.102,345.102.01%24,210
Jun 2, 20262,188.102,325.002,180.002,298.802,298.803.60%21,081
Jun 1, 20262,349.002,388.002,210.102,218.902,218.90-3.93%33,242
May 29, 20262,267.902,360.002,181.502,309.602,309.603.25%50,697
May 27, 20262,173.902,304.802,165.402,236.802,236.803.36%42,206
May 26, 20262,266.502,298.902,150.002,164.002,164.00-3.09%34,364
May 25, 20262,180.002,319.802,161.202,233.002,233.004.47%108,776
May 22, 20262,127.002,140.002,065.002,137.402,137.402.41%22,497
May 21, 20262,097.002,150.002,036.102,087.002,087.001.51%57,856
May 20, 20262,099.902,210.001,980.002,055.902,055.902.76%259,354
May 19, 20261,841.002,048.001,675.002,000.702,000.708.95%456,863
May 18, 20261,738.801,849.001,701.401,836.401,836.406.85%49,757
May 15, 20261,700.001,730.001,692.101,718.601,718.602.22%6,546
May 14, 20261,684.001,735.001,654.001,681.301,681.300.49%8,086
May 13, 20261,663.001,728.801,660.401,673.101,673.10-0.12%7,484
May 12, 20261,730.001,745.001,642.101,675.101,675.10-1.80%13,306
May 11, 20261,754.901,754.901,654.101,705.801,705.80-2.18%12,499
May 8, 20261,735.001,768.101,714.001,743.801,743.800.97%9,603
May 7, 20261,745.001,756.001,675.001,727.001,727.00-0.31%13,414
May 6, 20261,668.001,769.001,632.101,732.401,732.404.10%20,336
May 5, 20261,602.101,713.901,602.101,664.201,664.200.45%14,370
May 4, 20261,589.701,667.001,581.001,656.701,656.704.88%16,211
Apr 30, 20261,601.951,640.001,564.001,579.551,579.55-1.06%9,092
Apr 29, 20261,622.851,653.701,590.001,596.451,596.45-0.65%8,405
Apr 28, 20261,599.051,660.401,590.001,606.851,606.850.72%12,797
Apr 27, 20261,637.501,674.001,590.001,595.351,595.35-1.61%18,186
Apr 24, 20261,708.901,729.951,600.001,621.501,621.50-3.69%12,279
Apr 23, 20261,636.001,737.451,630.851,683.651,683.652.55%24,214
Apr 22, 20261,580.001,667.801,564.051,641.801,641.803.49%23,224
Apr 21, 20261,680.001,687.951,561.001,586.501,586.50-4.58%23,161