Kapston Services Limited (KAPSTON.NS) NSE

Currency In INR

KAPSTON.NS Historical Return

If you invested ₹1000 in Kapston Services Limited (KAPSTON.NS) since IPO date, it would be worth ₹0 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹18,864.29, while ₹1000 invested 1 year ago would be worth ₹3,230.58. This corresponds to total returns of 0%, 1,786.43%, 223.06%, respectively, with annualized returns of 0%, 79.88%, 223.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KAPSTON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	529.55	528.2	528.2	534	525.05	27,425
August 20, 2026	523.4	524.8	524.8	534.3	522	28,644
August 19, 2026	530	523.4	523.4	531.95	513.2	40,744
August 18, 2026	528	528.4	528.4	549.85	525	93,251
August 17, 2026	593.9	522.7	522.7	593.9	495.75	271,846
August 14, 2026	593	588.4	588.4	593	585	56,502
August 13, 2026	589	585.1	585.1	589	580.6	91,836
August 12, 2026	579	578.2	578.2	585	562.55	88,955
August 11, 2026	589.05	563.4	563.4	589.05	550.1	129,427
August 10, 2026	600	566.05	566.05	600	553.1	195,571
August 07, 2026	525	525.9	525.9	530	509	37,595
August 06, 2026	535	515.5	515.5	535	508.55	80,051
August 05, 2026	538	532.85	532.85	538	522.55	41,414
August 04, 2026	539.9	533.75	533.75	539.9	512	126,942
August 03, 2026	483.9	525.9	525.9	534	478.8	302,591
July 31, 2026	465	474.9	474.9	476.3	462.4	48,425
July 30, 2026	464.4	464	464	467	458.45	28,409
July 29, 2026	456.6	461.25	461.25	466	450.05	33,288
July 28, 2026	455.3	449.85	449.85	459.85	448	24,887
July 27, 2026	467	460.2	460.2	468.55	452.65	36,895
July 24, 2026	455	460.7	460.7	464.5	454.45	32,276
July 23, 2026	469	460.35	460.35	469	452.55	39,223
July 22, 2026	454	464.45	464.45	466.9	448	75,995
July 21, 2026	439.7	451.95	451.95	455	430.1	76,687
July 20, 2026	430.35	432.25	432.25	435	422.55	49,953
July 17, 2026	422.55	422.75	422.75	425	413.05	12,157
July 16, 2026	418.9	420.2	420.2	423	416	16,943
July 15, 2026	420	415.55	415.55	425	413	18,723
July 14, 2026	413.7	414.15	414.15	419.95	406.15	18,769
July 13, 2026	395	413.7	413.7	425	395	53,958
July 10, 2026	385.95	415.3	415.3	439	379	479,913
July 09, 2026	351	377.2	377.2	383.9	351	63,725
July 08, 2026	355	354.5	354.5	368.8	350.6	22,790
July 07, 2026	380	365.45	365.45	380	362.85	17,527
July 06, 2026	389	375.45	375.45	389	372	19,410
July 03, 2026	382	379.95	379.95	382.8	378	31,573
July 02, 2026	379.5	379.35	379.35	380.95	374.6	17,510
July 01, 2026	374	375.95	375.95	392.25	367.05	53,862
June 30, 2026	358.15	368.55	368.55	370.4	358.15	18,090
June 29, 2026	368	360.25	360.25	368.85	353	29,593
June 25, 2026	374.9	364.45	364.45	385	360.6	47,363
June 24, 2026	354.5	369.4	369.4	387.9	354	170,061
June 23, 2026	345	351.35	351.35	353.35	342.6	21,936
June 22, 2026	341.25	345	345	348	341.25	13,376
June 19, 2026	352.45	346.6	346.6	352.45	343.55	11,596
June 18, 2026	335	350.45	350.45	355	335	33,287
June 17, 2026	343.65	345	345	355	343.65	23,785
June 16, 2026	352.5	343.6	343.6	352.5	338.5	17,630
June 15, 2026	349.8	344.5	344.5	352	339	15,622
June 12, 2026	334.15	339.2	339.2	345.5	334.15	5,090
June 11, 2026	337	334.45	334.45	339.3	333.3	7,355
June 10, 2026	347.9	335.75	335.75	349.15	331.2	9,694
June 09, 2026	338.5	337.5	337.5	342	332	7,671
June 08, 2026	337.05	329.7	329.7	340.9	310	13,770
June 05, 2026	344.85	337.05	337.05	344.85	335.5	14,906
June 04, 2026	334.9	336.8	336.8	338.9	330	11,562
June 03, 2026	339	333.25	333.25	339	326.4	16,846
June 02, 2026	342.4	336.65	336.65	342.4	335	12,421
June 01, 2026	353.95	342.4	342.4	358	341.3	30,963
May 29, 2026	350.5	349.65	349.65	363.8	345	64,825