Kalpataru Projects International Limited (BOM:522287)
India
· Delayed Price · Currency is INR 1,241.15
-12.20 (-0.97%)
At close: Sep 26, 2025
BOM:522287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,270.00 | 1,270.00 | 1,234.25 | 1,252.20 | 1,252.20 | 0.71% | 3,400 |
| Sep 22, 2025 | 1,257.25 | 1,272.00 | 1,241.00 | 1,243.40 | 1,243.40 | -1.94% | 2,952 |
| Sep 19, 2025 | 1,251.05 | 1,275.00 | 1,251.05 | 1,267.95 | 1,267.95 | 0.20% | 4,722 |
| Sep 18, 2025 | 1,271.00 | 1,277.20 | 1,262.10 | 1,265.40 | 1,265.40 | -0.52% | 3,537 |
| Sep 17, 2025 | 1,309.20 | 1,311.20 | 1,255.60 | 1,272.05 | 1,272.05 | -0.90% | 5,214 |
| Sep 16, 2025 | 1,301.00 | 1,315.00 | 1,275.00 | 1,283.55 | 1,283.55 | -1.35% | 5,337 |
| Sep 15, 2025 | 1,299.40 | 1,306.65 | 1,283.15 | 1,301.05 | 1,301.05 | 0.50% | 7,877 |
| Sep 12, 2025 | 1,297.80 | 1,307.70 | 1,285.20 | 1,294.55 | 1,294.55 | -0.16% | 9,501 |
| Sep 11, 2025 | 1,284.30 | 1,302.95 | 1,265.05 | 1,296.65 | 1,296.65 | 2.88% | 22,543 |
| Sep 10, 2025 | 1,284.95 | 1,290.95 | 1,255.55 | 1,260.30 | 1,260.30 | -0.82% | 6,357 |
| Sep 9, 2025 | 1,268.10 | 1,285.00 | 1,265.00 | 1,270.70 | 1,270.70 | 0.61% | 4,669 |
| Sep 8, 2025 | 1,252.15 | 1,273.45 | 1,252.15 | 1,263.05 | 1,263.05 | -0.21% | 3,982 |
| Sep 5, 2025 | 1,265.35 | 1,284.10 | 1,257.20 | 1,265.65 | 1,265.65 | 0.45% | 5,212 |
| Sep 4, 2025 | 1,265.85 | 1,282.05 | 1,254.45 | 1,260.00 | 1,260.00 | -1.08% | 5,413 |
| Sep 3, 2025 | 1,223.00 | 1,276.55 | 1,218.10 | 1,273.80 | 1,273.80 | 4.12% | 10,255 |
| Sep 2, 2025 | 1,238.85 | 1,270.85 | 1,220.00 | 1,223.40 | 1,223.40 | -1.40% | 25,889 |
| Sep 1, 2025 | 1,250.00 | 1,263.85 | 1,229.55 | 1,240.80 | 1,240.80 | -0.57% | 14,310 |
| Aug 29, 2025 | 1,269.05 | 1,279.75 | 1,235.20 | 1,247.95 | 1,247.95 | -1.74% | 6,778 |
| Aug 28, 2025 | 1,264.05 | 1,288.80 | 1,262.00 | 1,270.00 | 1,270.00 | 0.75% | 5,985 |
| Aug 26, 2025 | 1,265.05 | 1,286.55 | 1,250.45 | 1,260.60 | 1,260.60 | -2.02% | 6,641 |
| Aug 25, 2025 | 1,303.60 | 1,319.00 | 1,281.05 | 1,286.55 | 1,286.55 | -1.06% | 10,144 |
| Aug 22, 2025 | 1,295.00 | 1,306.70 | 1,276.80 | 1,300.30 | 1,300.30 | 0.41% | 3,884 |
| Aug 21, 2025 | 1,295.85 | 1,307.05 | 1,283.25 | 1,295.00 | 1,295.00 | 1.32% | 8,914 |
| Aug 20, 2025 | 1,272.65 | 1,284.90 | 1,263.90 | 1,278.10 | 1,278.10 | 0.43% | 6,257 |
| Aug 19, 2025 | 1,273.40 | 1,283.45 | 1,261.55 | 1,272.65 | 1,272.65 | -0.06% | 13,548 |
| Aug 18, 2025 | 1,250.00 | 1,278.00 | 1,241.00 | 1,273.45 | 1,273.45 | 3.36% | 18,080 |
| Aug 14, 2025 | 1,254.95 | 1,254.95 | 1,220.50 | 1,232.05 | 1,232.05 | -0.11% | 13,534 |
| Aug 13, 2025 | 1,239.15 | 1,240.60 | 1,218.70 | 1,233.45 | 1,233.45 | 0.41% | 14,245 |
| Aug 12, 2025 | 1,266.05 | 1,282.00 | 1,211.85 | 1,228.45 | 1,228.45 | -0.77% | 44,345 |
| Aug 11, 2025 | 1,195.35 | 1,244.50 | 1,189.85 | 1,237.95 | 1,237.95 | 4.79% | 80,777 |
| Aug 8, 2025 | 1,183.60 | 1,208.70 | 1,162.90 | 1,181.40 | 1,181.40 | 6.25% | 264,418 |
| Aug 7, 2025 | 1,169.95 | 1,169.95 | 1,100.10 | 1,111.90 | 1,111.90 | -0.36% | 8,262 |
| Aug 6, 2025 | 1,153.75 | 1,153.75 | 1,101.00 | 1,115.90 | 1,115.90 | -1.34% | 6,308 |
| Aug 5, 2025 | 1,189.95 | 1,189.95 | 1,119.35 | 1,131.10 | 1,131.10 | 0.56% | 3,427 |
| Aug 4, 2025 | 1,120.60 | 1,128.90 | 1,104.40 | 1,124.75 | 1,124.75 | 0.37% | 3,380 |
| Aug 1, 2025 | 1,159.95 | 1,159.95 | 1,112.60 | 1,120.60 | 1,120.60 | -2.22% | 2,336 |
| Jul 31, 2025 | 1,105.00 | 1,157.85 | 1,105.00 | 1,146.00 | 1,146.00 | 1.94% | 8,323 |
| Jul 30, 2025 | 1,133.00 | 1,133.00 | 1,110.10 | 1,124.20 | 1,124.20 | -0.76% | 4,485 |
| Jul 29, 2025 | 1,184.95 | 1,184.95 | 1,125.15 | 1,132.85 | 1,132.85 | -0.55% | 3,283 |
| Jul 28, 2025 | 1,156.95 | 1,156.95 | 1,123.75 | 1,139.15 | 1,139.15 | -1.05% | 2,256 |
| Jul 25, 2025 | 1,194.50 | 1,194.50 | 1,141.90 | 1,151.20 | 1,151.20 | -3.62% | 4,163 |
| Jul 24, 2025 | 1,195.00 | 1,202.65 | 1,187.10 | 1,194.50 | 1,194.50 | -0.31% | 4,996 |
| Jul 23, 2025 | 1,186.95 | 1,202.90 | 1,181.60 | 1,198.25 | 1,198.25 | 1.04% | 4,334 |
| Jul 22, 2025 | 1,189.95 | 1,200.05 | 1,182.95 | 1,185.90 | 1,185.90 | 0.10% | 5,009 |
| Jul 21, 2025 | 1,197.30 | 1,207.00 | 1,182.80 | 1,184.75 | 1,184.75 | -0.95% | 10,032 |
| Jul 18, 2025 | 1,209.90 | 1,209.90 | 1,183.05 | 1,196.10 | 1,196.10 | 0.42% | 13,601 |
| Jul 17, 2025 | 1,213.95 | 1,244.25 | 1,175.00 | 1,191.05 | 1,191.05 | -0.52% | 70,548 |