Kalpataru Ltd. KALPATARU
NSE · India · Finance
INR 274.00-4.70 (-1.69%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 278.70 | -0.04% | INR 278.80 | INR 285.00 | INR 276.00 | 55.10K |
| 2026-09-29 | INR 278.80 | +1.09% | INR 275.80 | INR 292.00 | INR 268.25 | 108.38K |
| 2026-09-28 | INR 275.80 | -2.15% | INR 286.80 | INR 286.80 | INR 272.80 | 74.37K |
| 2026-09-25 | INR 281.85 | +1.46% | INR 282.00 | INR 288.10 | INR 278.65 | 129.00K |
| 2026-09-24 | INR 277.80 | +1.93% | INR 278.00 | INR 289.45 | INR 270.60 | 282.26K |
| 2026-09-23 | INR 272.55 | +1.55% | INR 265.10 | INR 281.00 | INR 262.40 | 132.73K |
| 2026-09-22 | INR 268.40 | -0.56% | INR 271.00 | INR 273.95 | INR 267.00 | 19.44K |
| 2026-09-21 | INR 269.90 | -1.66% | INR 274.00 | INR 276.95 | INR 268.00 | 42.86K |
| 2026-09-18 | INR 274.45 | +6.71% | INR 259.75 | INR 279.95 | INR 257.20 | 59.10K |
| 2026-09-17 | INR 257.20 | +0.35% | INR 260.00 | INR 261.40 | INR 255.20 | 29.90K |
| 2026-09-16 | INR 256.30 | +0.33% | INR 253.00 | INR 260.00 | INR 250.00 | 27.59K |
| 2026-09-15 | INR 255.45 | -4.06% | INR 266.00 | INR 268.95 | INR 253.00 | 80.85K |
| 2026-09-14 | INR 266.25 | 0.00% | INR 266.25 | INR 266.25 | INR 266.25 | 0 |
| 2026-09-11 | INR 266.25 | -0.43% | INR 267.40 | INR 267.90 | INR 263.10 | 41.97K |
| 2026-09-10 | INR 267.40 | +0.39% | INR 266.50 | INR 269.80 | INR 266.00 | 19.85K |
| 2026-09-09 | INR 266.35 | -2.13% | INR 272.20 | INR 273.20 | INR 263.25 | 47.15K |
| 2026-09-08 | INR 272.15 | -1.36% | INR 275.35 | INR 275.35 | INR 271.00 | 25.33K |
| 2026-09-07 | INR 275.90 | -0.63% | INR 273.10 | INR 277.65 | INR 273.10 | 10.48K |
| 2026-09-04 | INR 277.65 | +0.40% | INR 278.75 | INR 280.20 | INR 275.00 | 40.77K |
| 2026-09-03 | INR 276.55 | +0.60% | INR 274.90 | INR 279.00 | INR 272.00 | 27.61K |
| 2026-09-02 | INR 274.90 | -1.15% | INR 278.70 | INR 279.00 | INR 272.00 | 18.70K |
| 2026-09-01 | INR 278.10 | +0.18% | INR 278.90 | INR 280.00 | INR 274.00 | 21.13K |
| 2026-08-31 | INR 277.60 | +0.42% | INR 278.00 | INR 280.80 | INR 275.00 | 23.45K |
| 2026-08-28 | INR 276.45 | +0.84% | INR 275.00 | INR 279.80 | INR 274.00 | 54.83K |
| 2026-08-27 | INR 274.15 | -1.03% | INR 279.75 | INR 280.65 | INR 272.95 | 52.41K |
| 2026-08-26 | INR 277.00 | -0.77% | INR 279.15 | INR 282.40 | INR 276.30 | 26.73K |
| 2026-08-25 | INR 279.15 | -2.70% | INR 289.70 | INR 289.70 | INR 277.50 | 32.95K |
| 2026-08-24 | INR 286.90 | +1.22% | INR 284.45 | INR 294.20 | INR 283.45 | 109.11K |
| 2026-08-21 | INR 283.45 | -1.70% | INR 288.90 | INR 289.70 | INR 280.35 | 105.07K |
| 2026-08-20 | INR 288.35 | +5.39% | INR 275.70 | INR 290.00 | INR 274.30 | 88.46K |
| 2026-08-19 | INR 273.60 | -2.51% | INR 279.05 | INR 279.80 | INR 269.55 | 152.70K |
| 2026-08-18 | INR 280.65 | -0.87% | INR 286.00 | INR 286.00 | INR 279.00 | 34.75K |
| 2026-08-17 | INR 283.10 | -1.10% | INR 286.25 | INR 290.50 | INR 281.40 | 26.86K |
| 2026-08-14 | INR 286.25 | -0.57% | INR 287.90 | INR 292.25 | INR 284.05 | 47.88K |
| 2026-08-13 | INR 287.90 | +0.79% | INR 285.65 | INR 290.00 | INR 285.60 | 17.37K |
| 2026-08-12 | INR 285.65 | -0.47% | INR 293.00 | INR 296.95 | INR 285.30 | 66.67K |
| 2026-08-11 | INR 287.00 | -0.07% | INR 286.00 | INR 291.85 | INR 285.00 | 57.23K |
| 2026-08-10 | INR 287.20 | +0.03% | INR 286.30 | INR 291.85 | INR 284.05 | 37.57K |
| 2026-08-07 | INR 287.10 | +1.45% | INR 281.65 | INR 289.40 | INR 281.60 | 40.45K |
| 2026-08-06 | INR 283.00 | -1.34% | INR 284.40 | INR 286.95 | INR 282.00 | 37.42K |
| 2026-08-05 | INR 286.85 | +0.60% | INR 289.90 | INR 289.90 | INR 282.40 | 63.24K |
| 2026-08-04 | INR 285.15 | -5.17% | INR 293.00 | INR 295.00 | INR 283.15 | 170.06K |
| 2026-08-03 | INR 300.70 | +0.96% | INR 300.75 | INR 309.80 | INR 297.00 | 100.53K |
| 2026-07-31 | INR 297.85 | +2.44% | INR 287.80 | INR 303.00 | INR 287.80 | 72.39K |
| 2026-07-30 | INR 290.75 | -2.24% | INR 303.00 | INR 314.80 | INR 286.70 | 422.34K |
| 2026-07-29 | INR 297.40 | +9.99% | INR 274.15 | INR 297.40 | INR 274.15 | 575.12K |
| 2026-07-28 | INR 270.40 | +1.27% | INR 267.00 | INR 272.25 | INR 266.00 | 2.66M |
| 2026-07-27 | INR 267.00 | +0.24% | INR 267.00 | INR 270.35 | INR 265.25 | 53.61K |
| 2026-07-24 | INR 266.35 | -1.55% | INR 270.55 | INR 270.55 | INR 265.15 | 70.07K |
| 2026-07-23 | INR 270.55 | -1.02% | INR 273.00 | INR 274.80 | INR 267.90 | 81.34K |
| 2026-07-22 | INR 273.35 | -1.09% | INR 276.35 | INR 278.80 | INR 268.95 | 80.27K |
| 2026-07-21 | INR 276.35 | +1.52% | INR 274.90 | INR 299.40 | INR 270.90 | 929.12K |
| 2026-07-20 | INR 272.20 | -0.26% | INR 275.00 | INR 275.00 | INR 270.10 | 28.77K |
| 2026-07-17 | INR 272.90 | -1.46% | INR 276.95 | INR 277.00 | INR 270.40 | 64.54K |
| 2026-07-16 | INR 276.95 | -0.93% | INR 278.25 | INR 279.55 | INR 276.00 | 36.98K |
| 2026-07-15 | INR 279.55 | -0.55% | INR 281.50 | INR 283.15 | INR 277.85 | 49.80K |
| 2026-07-14 | INR 281.10 | -1.33% | INR 284.90 | INR 287.70 | INR 279.05 | 62.48K |
| 2026-07-13 | INR 284.90 | -1.09% | INR 287.00 | INR 300.40 | INR 283.00 | 316.31K |
| 2026-07-10 | INR 288.05 | +0.14% | INR 289.05 | INR 293.00 | INR 285.20 | 95.62K |
| 2026-07-09 | INR 287.65 | +0.40% | INR 289.00 | INR 292.45 | INR 286.00 | 55.80K |
| 2026-07-08 | INR 286.50 | -3.76% | INR 298.50 | INR 301.90 | INR 284.95 | 57.51K |
| 2026-07-07 | INR 297.70 | -3.53% | INR 308.00 | INR 308.05 | INR 296.50 | 47.57K |
| 2026-07-06 | INR 308.60 | -0.06% | INR 310.30 | INR 311.75 | INR 304.05 | 53.68K |
| 2026-07-03 | INR 308.80 | +1.06% | INR 308.00 | INR 311.10 | INR 303.05 | 69.82K |
| 2026-07-02 | INR 305.55 | +2.19% | INR 299.50 | INR 307.95 | INR 298.65 | 41.76K |
| 2026-07-01 | INR 299.00 | +0.05% | INR 299.35 | INR 301.20 | INR 295.00 | 75.43K |
| 2026-06-30 | INR 298.85 | -1.79% | INR 318.00 | INR 318.00 | INR 298.00 | 117.28K |
| 2026-06-29 | INR 304.30 | -1.06% | INR 307.55 | INR 307.95 | INR 301.25 | 53.77K |
| 2026-06-26 | INR 307.55 | 0.00% | INR 307.55 | INR 307.55 | INR 307.55 | 0 |
| 2026-06-25 | INR 307.55 | -3.13% | INR 318.00 | INR 319.90 | INR 306.00 | 108.87K |
| 2026-06-24 | INR 317.50 | -0.20% | INR 317.10 | INR 322.00 | INR 312.00 | 46.35K |
| 2026-06-23 | INR 318.15 | -2.45% | INR 327.40 | INR 327.40 | INR 316.05 | 69.10K |
| 2026-06-22 | INR 326.15 | +0.05% | INR 327.00 | INR 332.00 | INR 325.05 | 42.96K |
| 2026-06-19 | INR 326.00 | -0.17% | INR 328.30 | INR 329.00 | INR 321.05 | 50.59K |
| 2026-06-18 | INR 326.55 | -1.06% | INR 334.00 | INR 335.85 | INR 321.65 | 93.27K |
| 2026-06-17 | INR 330.05 | -2.54% | INR 337.00 | INR 338.00 | INR 328.85 | 123.82K |
| 2026-06-16 | INR 338.65 | +5.61% | INR 320.80 | INR 342.00 | INR 318.10 | 712.19K |
| 2026-06-15 | INR 320.65 | +2.07% | INR 318.00 | INR 328.85 | INR 316.50 | 51.44K |
| 2026-06-12 | INR 314.15 | +1.24% | INR 315.00 | INR 315.95 | INR 311.00 | 19.19K |
| 2026-06-11 | INR 310.30 | -0.42% | INR 304.00 | INR 321.00 | INR 304.00 | 20.70K |
| 2026-06-10 | INR 311.60 | -0.91% | INR 314.45 | INR 318.00 | INR 310.00 | 26.60K |
| 2026-06-09 | INR 314.45 | +0.58% | INR 314.25 | INR 319.80 | INR 313.75 | 19.11K |
| 2026-06-08 | INR 312.65 | -1.06% | INR 314.05 | INR 319.00 | INR 310.20 | 32.38K |
| 2026-06-05 | INR 316.00 | -0.08% | INR 314.00 | INR 318.80 | INR 314.00 | 42.24K |
| 2026-06-04 | INR 316.25 | +0.56% | INR 314.50 | INR 318.45 | INR 314.50 | 23.03K |
| 2026-06-03 | INR 314.50 | -1.75% | INR 315.60 | INR 319.70 | INR 312.50 | 41.48K |
| 2026-06-02 | INR 320.10 | -1.02% | INR 329.90 | INR 332.00 | INR 319.10 | 61.10K |
| 2026-06-01 | INR 323.40 | -1.75% | INR 332.50 | INR 333.70 | INR 322.50 | 30.14K |
| 2026-05-29 | INR 329.15 | -1.50% | INR 332.50 | INR 332.50 | INR 328.00 | 22.63K |
| 2026-05-28 | INR 334.15 | 0.00% | INR 334.15 | INR 334.15 | INR 334.15 | 0 |