Skip to main content
logo
Kwality Pharmaceuticals Limited (NSE:KPL)
India flag India · Delayed Price · Currency is INR
2,697.50
+10.90 (0.41%)
At close: Jul 22, 2026

NSE:KPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20262,689.902,689.902,606.502,640.102,640.10-0.56%7,581
Jul 13, 20262,599.502,694.002,580.002,654.902,654.902.13%17,150
Jul 10, 20262,625.002,695.902,575.002,599.502,599.50-0.95%20,452
Jul 9, 20262,594.002,698.002,594.002,624.502,624.502.19%26,046
Jul 8, 20262,549.102,669.602,511.502,568.202,568.200.69%30,793
Jul 7, 20262,649.002,649.002,515.002,550.502,550.50-3.84%33,255
Jul 6, 20262,690.002,722.002,632.502,652.402,652.40-0.98%15,180
Jul 3, 20262,779.002,787.002,646.402,678.702,678.70-2.43%29,257
Jul 2, 20262,710.002,774.002,666.702,745.502,745.501.59%16,509
Jul 1, 20262,800.002,800.002,650.102,702.402,702.40-3.56%37,803
Jun 30, 20262,729.902,890.302,708.302,802.302,802.303.59%89,376
Jun 29, 20262,438.002,757.802,415.202,705.202,705.2010.90%130,581
Jun 25, 20262,488.002,488.002,381.002,439.302,439.30-0.66%20,084
Jun 24, 20262,430.702,480.002,412.602,455.402,455.402.53%14,519
Jun 23, 20262,442.002,469.902,371.002,394.802,394.80-1.16%21,399
Jun 22, 20262,475.702,499.902,404.102,423.002,423.00-2.50%24,679
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