Kalpataru Projects International Limited (BOM:522287)
India
· Delayed Price · Currency is INR 1,169.40
-16.90 (-1.42%)
At close: Dec 4, 2025
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,165.25 | 1,185.85 | 1,150.00 | 1,164.60 | 1,164.60 | -0.41% | 9,365 |
| Dec 4, 2025 | 1,185.00 | 1,204.00 | 1,162.40 | 1,169.40 | 1,169.40 | -1.42% | 11,198 |
| Dec 3, 2025 | 1,206.00 | 1,206.00 | 1,161.15 | 1,186.30 | 1,186.30 | -0.19% | 15,309 |
| Dec 2, 2025 | 1,182.00 | 1,194.30 | 1,174.55 | 1,188.60 | 1,188.60 | 0.50% | 2,431 |
| Dec 1, 2025 | 1,191.75 | 1,206.55 | 1,177.40 | 1,182.70 | 1,182.70 | -1.42% | 3,928 |
| Nov 28, 2025 | 1,206.30 | 1,207.45 | 1,192.90 | 1,199.70 | 1,199.70 | -0.73% | 4,795 |
| Nov 27, 2025 | 1,226.10 | 1,232.05 | 1,202.20 | 1,208.55 | 1,208.55 | -1.43% | 4,551 |
| Nov 26, 2025 | 1,210.00 | 1,235.40 | 1,210.00 | 1,226.10 | 1,226.10 | -0.15% | 6,495 |
| Nov 25, 2025 | 1,199.60 | 1,230.00 | 1,196.95 | 1,227.90 | 1,227.90 | 2.38% | 1,674 |
| Nov 24, 2025 | 1,228.00 | 1,231.85 | 1,190.75 | 1,199.40 | 1,199.40 | -2.33% | 6,798 |
| Nov 21, 2025 | 1,219.75 | 1,236.85 | 1,213.30 | 1,228.00 | 1,228.00 | -0.04% | 2,560 |
| Nov 20, 2025 | 1,235.40 | 1,235.45 | 1,213.85 | 1,228.45 | 1,228.45 | -0.34% | 4,024 |
| Nov 19, 2025 | 1,209.10 | 1,245.00 | 1,209.10 | 1,232.65 | 1,232.65 | 1.54% | 7,537 |
| Nov 18, 2025 | 1,246.25 | 1,251.60 | 1,207.00 | 1,213.90 | 1,213.90 | -3.01% | 6,752 |
| Nov 17, 2025 | 1,248.75 | 1,264.25 | 1,243.25 | 1,251.60 | 1,251.60 | -0.14% | 11,342 |
| Nov 14, 2025 | 1,239.00 | 1,274.95 | 1,236.30 | 1,253.30 | 1,253.30 | 1.10% | 6,004 |
| Nov 13, 2025 | 1,262.60 | 1,274.70 | 1,236.45 | 1,239.65 | 1,239.65 | -1.79% | 6,240 |
| Nov 12, 2025 | 1,250.85 | 1,267.20 | 1,250.05 | 1,262.25 | 1,262.25 | 0.92% | 3,782 |
| Nov 11, 2025 | 1,275.15 | 1,278.85 | 1,244.50 | 1,250.70 | 1,250.70 | -1.99% | 12,005 |
| Nov 10, 2025 | 1,285.05 | 1,298.40 | 1,273.00 | 1,276.10 | 1,276.10 | -1.37% | 3,127 |
| Nov 7, 2025 | 1,300.00 | 1,308.10 | 1,278.00 | 1,293.85 | 1,293.85 | -0.80% | 6,048 |
| Nov 6, 2025 | 1,325.00 | 1,335.70 | 1,301.00 | 1,304.35 | 1,304.35 | -0.70% | 17,520 |
| Nov 4, 2025 | 1,279.55 | 1,324.25 | 1,279.55 | 1,313.50 | 1,313.50 | 3.08% | 52,309 |
| Nov 3, 2025 | 1,282.70 | 1,300.00 | 1,261.75 | 1,274.25 | 1,274.25 | 1.40% | 20,846 |
| Oct 31, 2025 | 1,272.35 | 1,284.00 | 1,250.85 | 1,256.70 | 1,256.70 | -0.43% | 12,275 |
| Oct 30, 2025 | 1,279.65 | 1,279.65 | 1,256.45 | 1,262.10 | 1,262.10 | 0.08% | 5,614 |
| Oct 29, 2025 | 1,261.45 | 1,271.55 | 1,252.65 | 1,261.05 | 1,261.05 | -0.65% | 4,990 |
| Oct 28, 2025 | 1,223.85 | 1,281.75 | 1,223.85 | 1,269.30 | 1,269.30 | 2.83% | 26,918 |
| Oct 27, 2025 | 1,250.15 | 1,256.20 | 1,215.30 | 1,234.35 | 1,234.35 | -1.26% | 6,150 |
| Oct 24, 2025 | 1,270.00 | 1,270.00 | 1,243.15 | 1,250.15 | 1,250.15 | -0.69% | 5,815 |
| Oct 23, 2025 | 1,274.85 | 1,292.10 | 1,254.85 | 1,258.85 | 1,258.85 | -0.70% | 9,056 |
| Oct 21, 2025 | 1,267.85 | 1,274.85 | 1,262.55 | 1,267.70 | 1,267.70 | 0.41% | 266 |
| Oct 20, 2025 | 1,261.00 | 1,280.95 | 1,245.95 | 1,262.55 | 1,262.55 | -0.35% | 2,410 |
| Oct 17, 2025 | 1,277.10 | 1,278.50 | 1,251.70 | 1,267.00 | 1,267.00 | -0.85% | 2,899 |
| Oct 16, 2025 | 1,252.80 | 1,280.85 | 1,252.80 | 1,277.80 | 1,277.80 | 2.06% | 1,642 |
| Oct 15, 2025 | 1,286.95 | 1,286.95 | 1,239.45 | 1,252.05 | 1,252.05 | -1.33% | 3,026 |
| Oct 14, 2025 | 1,282.60 | 1,283.50 | 1,255.50 | 1,268.95 | 1,268.95 | 0.81% | 3,859 |
| Oct 13, 2025 | 1,242.75 | 1,262.20 | 1,234.90 | 1,258.75 | 1,258.75 | 0.74% | 1,057 |
| Oct 10, 2025 | 1,247.00 | 1,262.20 | 1,246.85 | 1,249.45 | 1,249.45 | -0.25% | 2,052 |
| Oct 9, 2025 | 1,244.40 | 1,259.95 | 1,241.95 | 1,252.60 | 1,252.60 | 0.63% | 2,766 |
| Oct 8, 2025 | 1,270.00 | 1,270.00 | 1,241.05 | 1,244.80 | 1,244.80 | -2.10% | 2,456 |
| Oct 7, 2025 | 1,253.95 | 1,274.45 | 1,248.65 | 1,271.55 | 1,271.55 | 1.45% | 4,726 |
| Oct 6, 2025 | 1,264.45 | 1,264.45 | 1,237.20 | 1,253.40 | 1,253.40 | 0.26% | 4,090 |
| Oct 3, 2025 | 1,244.80 | 1,254.20 | 1,232.80 | 1,250.15 | 1,250.15 | 0.74% | 1,439 |
| Oct 1, 2025 | 1,248.05 | 1,256.30 | 1,236.45 | 1,241.00 | 1,241.00 | -1.06% | 2,868 |
| Sep 30, 2025 | 1,214.00 | 1,256.05 | 1,214.00 | 1,254.35 | 1,254.35 | 2.43% | 2,418 |
| Sep 29, 2025 | 1,240.05 | 1,263.10 | 1,211.60 | 1,224.60 | 1,224.60 | -1.33% | 2,441 |
| Sep 26, 2025 | 1,248.00 | 1,278.45 | 1,231.00 | 1,241.15 | 1,241.15 | -0.97% | 3,374 |
| Sep 25, 2025 | 1,271.15 | 1,281.00 | 1,246.75 | 1,253.35 | 1,253.35 | -0.50% | 4,468 |
| Sep 24, 2025 | 1,247.85 | 1,268.00 | 1,242.80 | 1,259.60 | 1,259.60 | 0.59% | 5,794 |