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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,160	1,200.3	1,200.3	1,208	1,156.5	270,833
December 23, 2025	1,163.8	1,172.9	1,172.9	1,184.5	1,151.9	95,134
December 22, 2025	1,151	1,166.5	1,166.5	1,173	1,140	245,210
December 19, 2025	1,122	1,151.2	1,151.2	1,162.1	1,121.2	155,235
December 18, 2025	1,158	1,120.2	1,120.2	1,160.9	1,117	154,469
December 17, 2025	1,160	1,160.9	1,160.9	1,174.5	1,152.2	137,888
December 16, 2025	1,176.4	1,157.7	1,157.7	1,177	1,150	108,662
December 15, 2025	1,172.6	1,176.4	1,176.4	1,183.9	1,162	76,021
December 12, 2025	1,171	1,172.7	1,172.7	1,178.6	1,162	58,373
December 11, 2025	1,170	1,168.9	1,168.9	1,185.2	1,162.1	86,147
December 10, 2025	1,172.9	1,168.9	1,168.9	1,204	1,156.4	264,705
December 09, 2025	1,140.1	1,172.9	1,172.9	1,177.5	1,135	147,443
December 08, 2025	1,165.4	1,154.4	1,154.4	1,166.9	1,123.7	215,778
December 05, 2025	1,168.8	1,165.4	1,165.4	1,179	1,150	244,854
December 04, 2025	1,186	1,169.2	1,169.2	1,204.5	1,162	166,019
December 03, 2025	1,201.7	1,185.8	1,185.8	1,208.3	1,161	315,579
December 02, 2025	1,181.2	1,189.5	1,189.5	1,192.9	1,173.9	88,262
December 01, 2025	1,198	1,181.2	1,181.2	1,209.5	1,177	98,250
November 28, 2025	1,208.8	1,199.7	1,199.7	1,210	1,192.8	49,204
November 27, 2025	1,226	1,208.8	1,208.8	1,233.9	1,202	98,456
November 26, 2025	1,226.4	1,225	1,225	1,236	1,214.4	62,866
November 25, 2025	1,205.9	1,226.4	1,226.4	1,235	1,194	127,178
November 24, 2025	1,229	1,199.6	1,199.6	1,231.8	1,191.4	233,191
November 21, 2025	1,229.8	1,229.4	1,229.4	1,236.7	1,213.6	94,686
November 19, 2025	1,213.7	1,233.5	1,233.5	1,245	1,210.4	509,872
November 18, 2025	1,251.5	1,213.7	1,213.7	1,256.1	1,206.5	127,434
November 17, 2025	1,241.9	1,251.5	1,251.5	1,264.7	1,241.9	91,859
November 14, 2025	1,240	1,253.2	1,253.2	1,275	1,237.2	205,272
November 13, 2025	1,269.8	1,240.2	1,240.2	1,275.5	1,236.6	161,878
November 12, 2025	1,264.3	1,263.2	1,263.2	1,269	1,248.4	100,797
November 11, 2025	1,280	1,252.7	1,252.7	1,282.3	1,244.2	163,698
November 10, 2025	1,290.6	1,276	1,276	1,299.1	1,272.3	124,617
November 07, 2025	1,299.9	1,295.9	1,295.9	1,307.9	1,276	188,316
November 06, 2025	1,325.2	1,304.4	1,304.4	1,335.6	1,301	299,624
November 04, 2025	1,283.9	1,314.5	1,314.5	1,325	1,278.9	950,744
November 03, 2025	1,280	1,273.3	1,273.3	1,300.8	1,261.7	365,824
October 31, 2025	1,270.4	1,256.4	1,256.4	1,285.3	1,248.2	590,650
October 30, 2025	1,268	1,262.4	1,262.4	1,277.8	1,255	124,262
October 29, 2025	1,272	1,258.8	1,258.8	1,272	1,252.5	108,586
October 28, 2025	1,240.5	1,269.3	1,269.3	1,284.1	1,240.5	512,805
October 27, 2025	1,255.1	1,234	1,234	1,258.8	1,216.1	411,827
October 24, 2025	1,269.9	1,250.8	1,250.8	1,269.9	1,243	111,268
October 23, 2025	1,278	1,261.7	1,261.7	1,294	1,255	224,097
October 21, 2025	1,265.9	1,268.6	1,268.6	1,277.3	1,262.2	9,997
October 20, 2025	1,274.7	1,262.6	1,262.6	1,280.3	1,246.6	157,694
October 17, 2025	1,284	1,269.7	1,269.7	1,284	1,252	97,151
October 16, 2025	1,254	1,279	1,279	1,282.8	1,254	173,611
October 15, 2025	1,275.6	1,252.8	1,252.8	1,276.2	1,240	140,121
October 14, 2025	1,265.9	1,272.4	1,272.4	1,283	1,256	161,292
October 13, 2025	1,249.3	1,259	1,259	1,263.6	1,233	57,263
October 10, 2025	1,257.4	1,249.8	1,249.8	1,264.9	1,245.3	52,186
October 09, 2025	1,255	1,253.7	1,253.7	1,259.4	1,230.1	53,105
October 08, 2025	1,271	1,244.4	1,244.4	1,271	1,239.3	76,352
October 07, 2025	1,256.4	1,272.8	1,272.8	1,275.6	1,248.3	97,092
October 06, 2025	1,259.3	1,252.1	1,252.1	1,260	1,238	44,833
October 03, 2025	1,246.6	1,248.9	1,248.9	1,253.4	1,232.5	66,242
October 01, 2025	1,255	1,244.3	1,244.3	1,260.5	1,235.7	74,579
September 30, 2025	1,226.8	1,254.8	1,254.8	1,257.5	1,226.8	89,244
September 29, 2025	1,241.3	1,226.8	1,226.8	1,265.2	1,207.5	140,261
September 26, 2025	1,251.1	1,241.3	1,241.3	1,257.7	1,230.3	169,966

Kalpataru Projects International Limited (KPIL.NS) NSE