Kalpataru Projects International Limited - KPIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	1,269.3	1,270.6	1,270.6	1,285.5	1,264.8	96,784
September 08, 2025	1,264.1	1,263.4	1,263.4	1,274.4	1,260	67,244
September 05, 2025	1,263.4	1,264.3	1,264.3	1,284.9	1,256	144,523
September 04, 2025	1,272	1,261.4	1,261.4	1,282	1,254.9	82,608
September 03, 2025	1,224	1,272.4	1,272.4	1,275.6	1,220.2	250,417
September 02, 2025	1,240	1,223.5	1,223.5	1,274.4	1,220	286,516
September 01, 2025	1,254.4	1,239.8	1,239.8	1,265.7	1,228	238,775
August 29, 2025	1,274.6	1,249	1,249	1,280.8	1,240.2	96,607
August 28, 2025	1,265.9	1,269.3	1,269.3	1,288.8	1,261.1	156,996
August 26, 2025	1,283	1,263.2	1,263.2	1,287.2	1,250.9	218,035
August 25, 2025	1,305	1,288.2	1,288.2	1,319	1,281.3	166,862
August 22, 2025	1,295.2	1,300.1	1,300.1	1,305	1,275.2	123,447
August 21, 2025	1,284.2	1,295.2	1,295.2	1,307.3	1,280.7	251,782
August 20, 2025	1,261	1,278.2	1,278.2	1,285	1,261	111,165
August 19, 2025	1,279.1	1,274.8	1,274.8	1,285.2	1,260.8	175,230
August 18, 2025	1,240	1,273.3	1,273.3	1,280	1,238.2	378,043
August 14, 2025	1,238.1	1,232.1	1,232.1	1,246.6	1,220.1	165,743
August 13, 2025	1,231	1,233.4	1,233.4	1,243.7	1,218	296,430
August 12, 2025	1,275	1,228.4	1,228.4	1,283	1,212.2	806,749
August 11, 2025	1,189.6	1,237.8	1,237.8	1,245	1,189.5	1.82M
August 08, 2025	1,200.1	1,183.6	1,183.6	1,209	1,161.5	6.09M
August 07, 2025	1,115	1,112.9	1,112.9	1,138	1,100.7	179,784
August 06, 2025	1,132	1,115.8	1,115.8	1,136.5	1,101	114,913
August 05, 2025	1,125	1,130.9	1,130.9	1,139.6	1,117.2	118,343
August 04, 2025	1,117.2	1,124.8	1,124.8	1,135.9	1,101.2	66,829
August 01, 2025	1,132	1,121.2	1,121.2	1,146.3	1,114.1	105,921
July 31, 2025	1,106	1,147.4	1,147.4	1,157.5	1,105.7	417,284
July 30, 2025	1,133	1,123.9	1,123.9	1,133	1,109.7	205,826
July 29, 2025	1,136.8	1,132.4	1,132.4	1,149.7	1,125	159,149
July 28, 2025	1,152	1,139.7	1,139.7	1,153.4	1,124.1	112,978
July 25, 2025	1,192.1	1,152	1,152	1,194.4	1,143.4	158,758
July 24, 2025	1,206.8	1,194.6	1,194.6	1,206.8	1,186	114,466
July 23, 2025	1,191.5	1,197.8	1,197.8	1,203	1,182	129,140
July 22, 2025	1,185.2	1,186	1,186	1,200.4	1,182.7	165,638
July 21, 2025	1,201.9	1,185.2	1,185.2	1,207.5	1,182.7	126,403
July 18, 2025	1,195.1	1,196	1,196	1,200.5	1,182.3	89,395
July 17, 2025	1,220	1,190.2	1,190.2	1,243.9	1,175	823,210
July 16, 2025	1,210.2	1,197.3	1,197.3	1,219.8	1,190.2	105,000
July 15, 2025	1,198.8	1,215.9	1,215.9	1,222.9	1,190.4	127,320
July 14, 2025	1,191	1,198.8	1,198.8	1,204.7	1,180	84,973
July 11, 2025	1,199.2	1,191.7	1,191.7	1,208	1,181.5	509,514
July 10, 2025	1,210	1,199.2	1,199.2	1,214	1,191	647,034
July 09, 2025	1,189	1,200.3	1,200.3	1,214	1,188.9	90,217
July 08, 2025	1,174.5	1,189.5	1,189.5	1,206	1,174.5	114,864
July 07, 2025	1,185.2	1,179	1,179	1,196.6	1,170.1	100,197
July 04, 2025	1,198	1,192.9	1,192.9	1,203.7	1,183.5	52,483
July 03, 2025	1,194.6	1,198	1,198	1,219.3	1,186.6	124,657
July 02, 2025	1,204.5	1,195.9	1,195.9	1,205.2	1,184.4	99,306
July 01, 2025	1,250	1,202.8	1,202.8	1,286.9	1,194.4	1.15M
June 30, 2025	1,220	1,227.2	1,227.2	1,243.9	1,212	189,544
June 27, 2025	1,237.4	1,227	1,227	1,237.4	1,212.1	176,320
June 26, 2025	1,242.5	1,226	1,226	1,257	1,221.9	204,966
June 25, 2025	1,191	1,230	1,230	1,244.9	1,182.2	698,666
June 24, 2025	1,195	1,180.7	1,180.7	1,203.8	1,172.5	168,034
June 23, 2025	1,150.3	1,189	1,189	1,194.8	1,141.9	159,333
June 20, 2025	1,192	1,160.2	1,151.2	1,192	1,156	237,831
June 19, 2025	1,201.2	1,192.2	1,182.95	1,220	1,176	268,092
June 18, 2025	1,200	1,201.2	1,191.88	1,204.7	1,181.1	94,353
June 17, 2025	1,184.1	1,203.6	1,194.26	1,212	1,172.9	435,854
June 16, 2025	1,161.1	1,175.6	1,166.48	1,180	1,135.1	117,600

Kalpataru Projects International Limited (KPIL.NS) NSE