Kapston Services Limited KAPSTON
NSE · India · Commercial Services
INR 553.80+3.45 (+0.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 542.35 | -1.45% | INR 550.35 | INR 557.60 | INR 533.00 | 107.03K |
| 2026-09-30 | INR 550.35 | -0.96% | INR 569.00 | INR 569.00 | INR 545.25 | 494.51K |
| 2026-09-29 | INR 555.70 | +3.33% | INR 549.60 | INR 568.95 | INR 539.10 | 642.97K |
| 2026-09-28 | INR 537.80 | +0.39% | INR 547.90 | INR 549.00 | INR 535.70 | 221.30K |
| 2026-09-25 | INR 535.70 | -7.33% | INR 582.75 | INR 616.20 | INR 515.00 | 1.95M |
| 2026-09-24 | INR 578.10 | -1.33% | INR 585.90 | INR 586.95 | INR 575.05 | 34.98K |
| 2026-09-23 | INR 585.90 | +2.69% | INR 570.75 | INR 588.50 | INR 570.75 | 39.64K |
| 2026-09-22 | INR 570.55 | -1.28% | INR 578.00 | INR 591.00 | INR 565.30 | 93.63K |
| 2026-09-21 | INR 577.95 | -1.09% | INR 584.30 | INR 584.30 | INR 575.00 | 30.69K |
| 2026-09-18 | INR 584.30 | +1.21% | INR 583.80 | INR 589.95 | INR 575.85 | 40.26K |
| 2026-09-17 | INR 577.30 | +0.03% | INR 572.50 | INR 593.00 | INR 572.50 | 50.00K |
| 2026-09-16 | INR 577.15 | +2.43% | INR 565.00 | INR 580.00 | INR 540.85 | 43.95K |
| 2026-09-15 | INR 563.45 | -4.21% | INR 590.00 | INR 590.00 | INR 550.20 | 45.33K |
| 2026-09-11 | INR 588.20 | +0.56% | INR 584.95 | INR 597.85 | INR 578.55 | 63.76K |
| 2026-09-10 | INR 584.95 | +3.66% | INR 568.00 | INR 589.90 | INR 563.00 | 77.38K |
| 2026-09-09 | INR 564.30 | -1.63% | INR 570.00 | INR 572.70 | INR 563.00 | 22.94K |
| 2026-09-08 | INR 573.65 | +1.26% | INR 570.40 | INR 577.05 | INR 561.00 | 21.70K |
| 2026-09-07 | INR 566.50 | -3.00% | INR 584.05 | INR 586.45 | INR 560.30 | 81.36K |
| 2026-09-04 | INR 584.05 | +0.46% | INR 581.35 | INR 590.00 | INR 571.05 | 70.96K |
| 2026-09-03 | INR 581.35 | +1.32% | INR 579.00 | INR 589.00 | INR 568.30 | 66.85K |
| 2026-09-02 | INR 573.75 | +0.25% | INR 570.00 | INR 579.00 | INR 552.30 | 47.09K |
| 2026-09-01 | INR 572.30 | -2.47% | INR 592.00 | INR 593.00 | INR 560.55 | 117.96K |
| 2026-08-31 | INR 586.80 | +4.94% | INR 564.00 | INR 592.00 | INR 559.20 | 214.99K |
| 2026-08-28 | INR 559.20 | +11.62% | INR 504.70 | INR 566.40 | INR 504.70 | 242.62K |
| 2026-08-27 | INR 501.00 | -0.84% | INR 508.05 | INR 510.30 | INR 500.00 | 31.93K |
| 2026-08-26 | INR 505.25 | -1.22% | INR 511.50 | INR 517.50 | INR 503.00 | 43.91K |
| 2026-08-25 | INR 511.50 | -0.14% | INR 512.20 | INR 519.25 | INR 502.60 | 39.87K |
| 2026-08-24 | INR 512.20 | -3.03% | INR 528.00 | INR 528.00 | INR 510.00 | 70.49K |
| 2026-08-21 | INR 528.20 | +0.65% | INR 529.55 | INR 534.00 | INR 525.05 | 27.42K |
| 2026-08-20 | INR 524.80 | +0.27% | INR 523.40 | INR 534.30 | INR 522.00 | 28.64K |
| 2026-08-19 | INR 523.40 | -0.95% | INR 530.00 | INR 531.95 | INR 513.20 | 40.72K |
| 2026-08-18 | INR 528.40 | +1.09% | INR 528.00 | INR 549.85 | INR 525.00 | 93.25K |
| 2026-08-17 | INR 522.70 | -11.17% | INR 593.90 | INR 593.90 | INR 495.75 | 271.85K |
| 2026-08-14 | INR 588.40 | +0.56% | INR 593.00 | INR 593.00 | INR 585.00 | 56.50K |
| 2026-08-13 | INR 585.10 | +1.19% | INR 589.00 | INR 589.00 | INR 580.60 | 91.75K |
| 2026-08-12 | INR 578.20 | +2.63% | INR 579.00 | INR 585.00 | INR 562.55 | 88.96K |
| 2026-08-11 | INR 563.40 | -0.47% | INR 589.05 | INR 589.05 | INR 550.10 | 129.43K |
| 2026-08-10 | INR 566.05 | +7.63% | INR 600.00 | INR 600.00 | INR 553.10 | 195.57K |
| 2026-08-07 | INR 525.90 | +2.02% | INR 525.00 | INR 530.00 | INR 509.00 | 37.56K |
| 2026-08-06 | INR 515.50 | -3.26% | INR 535.00 | INR 535.00 | INR 508.55 | 80.05K |
| 2026-08-05 | INR 532.85 | -0.17% | INR 538.00 | INR 538.00 | INR 522.55 | 41.23K |
| 2026-08-04 | INR 533.75 | +1.49% | INR 539.90 | INR 539.90 | INR 512.00 | 126.89K |
| 2026-08-03 | INR 525.90 | +10.74% | INR 483.90 | INR 534.00 | INR 478.80 | 302.59K |
| 2026-07-31 | INR 474.90 | +2.35% | INR 465.00 | INR 476.30 | INR 462.40 | 48.43K |
| 2026-07-30 | INR 464.00 | +0.60% | INR 464.40 | INR 467.00 | INR 458.45 | 28.41K |
| 2026-07-29 | INR 461.25 | +2.53% | INR 456.60 | INR 466.00 | INR 450.05 | 33.29K |
| 2026-07-28 | INR 449.85 | -2.25% | INR 455.30 | INR 459.85 | INR 448.00 | 24.89K |
| 2026-07-27 | INR 460.20 | -0.11% | INR 467.00 | INR 468.55 | INR 452.65 | 36.89K |
| 2026-07-24 | INR 460.70 | +0.08% | INR 455.00 | INR 464.50 | INR 454.45 | 32.20K |
| 2026-07-23 | INR 460.35 | -0.88% | INR 469.00 | INR 469.00 | INR 452.55 | 39.19K |
| 2026-07-22 | INR 464.45 | +2.77% | INR 454.00 | INR 466.90 | INR 448.00 | 75.88K |
| 2026-07-21 | INR 451.95 | +4.56% | INR 439.70 | INR 455.00 | INR 430.10 | 76.69K |
| 2026-07-20 | INR 432.25 | +2.25% | INR 430.35 | INR 435.00 | INR 422.55 | 49.66K |
| 2026-07-17 | INR 422.75 | +0.61% | INR 422.55 | INR 425.00 | INR 413.05 | 12.09K |
| 2026-07-16 | INR 420.20 | +1.12% | INR 418.90 | INR 423.00 | INR 416.00 | 16.94K |
| 2026-07-15 | INR 415.55 | +0.34% | INR 420.00 | INR 425.00 | INR 413.00 | 18.72K |
| 2026-07-14 | INR 414.15 | +0.11% | INR 413.70 | INR 419.95 | INR 406.15 | 18.76K |
| 2026-07-13 | INR 413.70 | -0.39% | INR 395.00 | INR 425.00 | INR 395.00 | 53.92K |
| 2026-07-10 | INR 415.30 | +10.10% | INR 385.95 | INR 439.00 | INR 379.00 | 479.91K |
| 2026-07-09 | INR 377.20 | +6.40% | INR 351.00 | INR 383.90 | INR 351.00 | 63.56K |
| 2026-07-08 | INR 354.50 | -3.00% | INR 355.00 | INR 368.80 | INR 350.60 | 22.79K |
| 2026-07-07 | INR 365.45 | -2.66% | INR 380.00 | INR 380.00 | INR 362.85 | 17.50K |
| 2026-07-06 | INR 375.45 | -1.18% | INR 389.00 | INR 389.00 | INR 372.00 | 17.79K |
| 2026-07-03 | INR 379.95 | +0.16% | INR 382.00 | INR 382.80 | INR 378.00 | 31.57K |
| 2026-07-02 | INR 379.35 | +0.90% | INR 379.50 | INR 380.95 | INR 374.60 | 17.46K |
| 2026-07-01 | INR 375.95 | +2.01% | INR 374.00 | INR 392.25 | INR 367.05 | 53.80K |
| 2026-06-30 | INR 368.55 | +2.30% | INR 358.15 | INR 370.40 | INR 358.15 | 18.04K |
| 2026-06-29 | INR 360.25 | -1.15% | INR 368.00 | INR 368.85 | INR 353.00 | 29.59K |
| 2026-06-26 | INR 364.45 | 0.00% | INR 364.45 | INR 364.45 | INR 364.45 | 0 |
| 2026-06-25 | INR 364.45 | -1.34% | INR 374.90 | INR 385.00 | INR 360.60 | 47.36K |
| 2026-06-24 | INR 369.40 | +5.14% | INR 354.50 | INR 387.90 | INR 354.00 | 170.06K |
| 2026-06-23 | INR 351.35 | +1.84% | INR 345.00 | INR 353.35 | INR 342.60 | 21.46K |
| 2026-06-22 | INR 345.00 | -0.46% | INR 341.25 | INR 348.00 | INR 341.25 | 13.38K |
| 2026-06-19 | INR 346.60 | -1.10% | INR 352.45 | INR 352.45 | INR 343.55 | 11.60K |
| 2026-06-18 | INR 350.45 | +1.58% | INR 335.00 | INR 355.00 | INR 335.00 | 33.28K |
| 2026-06-17 | INR 345.00 | +0.41% | INR 343.65 | INR 355.00 | INR 343.65 | 23.77K |
| 2026-06-16 | INR 343.60 | -0.26% | INR 352.50 | INR 352.50 | INR 338.50 | 17.18K |
| 2026-06-15 | INR 344.50 | +1.56% | INR 349.80 | INR 352.00 | INR 339.00 | 15.62K |
| 2026-06-12 | INR 339.20 | +1.42% | INR 334.15 | INR 345.50 | INR 334.15 | 5.09K |
| 2026-06-11 | INR 334.45 | -0.39% | INR 337.00 | INR 339.30 | INR 333.30 | 7.36K |
| 2026-06-10 | INR 335.75 | -0.52% | INR 347.90 | INR 349.15 | INR 331.20 | 9.69K |
| 2026-06-09 | INR 337.50 | +2.37% | INR 338.50 | INR 342.00 | INR 332.00 | 7.67K |
| 2026-06-08 | INR 329.70 | -2.18% | INR 337.05 | INR 340.90 | INR 310.00 | 13.77K |
| 2026-06-05 | INR 337.05 | +0.07% | INR 344.85 | INR 344.85 | INR 335.50 | 14.85K |
| 2026-06-04 | INR 336.80 | +1.07% | INR 334.90 | INR 338.90 | INR 330.00 | 11.51K |
| 2026-06-03 | INR 333.25 | -1.01% | INR 339.00 | INR 339.00 | INR 326.40 | 16.82K |
| 2026-06-02 | INR 336.65 | -1.68% | INR 342.40 | INR 342.40 | INR 335.00 | 12.42K |
| 2026-06-01 | INR 342.40 | -2.07% | INR 353.95 | INR 358.00 | INR 341.30 | 30.96K |
| 2026-05-29 | INR 349.65 | +0.91% | INR 350.50 | INR 363.80 | INR 345.00 | 64.82K |
| 2026-05-28 | INR 346.50 | 0.00% | INR 346.50 | INR 346.50 | INR 346.50 | 0 |