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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	1,261.9	1,255.1	1,255.1	1,281.7	1,246	110,720
September 24, 2025	1,250	1,261	1,261	1,270	1,241.2	115,595
September 23, 2025	1,242.7	1,251.4	1,251.4	1,257.6	1,235	75,529
September 22, 2025	1,269	1,242.7	1,242.7	1,274.1	1,240.8	91,043
September 19, 2025	1,260	1,269	1,269	1,276.8	1,254.9	155,965
September 18, 2025	1,283.9	1,266.2	1,266.2	1,283.9	1,260.1	57,544
September 17, 2025	1,292.1	1,271.2	1,271.2	1,312.2	1,252.6	173,428
September 16, 2025	1,299.1	1,284	1,284	1,316.4	1,275.2	165,691
September 15, 2025	1,293.8	1,301.2	1,301.2	1,307	1,282.2	99,383
September 12, 2025	1,299	1,293.8	1,293.8	1,306.7	1,285.8	231,062
September 11, 2025	1,284	1,292.9	1,292.9	1,302.3	1,264.7	293,091
September 10, 2025	1,276.6	1,260	1,260	1,290.2	1,254.1	832,276
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

Kalpataru Projects International Limited (KPIL.NS) NSE