Kalpataru Projects International Limited KPIL
NSE · India · Industrial Services
INR 1,359.10-21.50 (-1.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,356.40 | -1.75% | INR 1,381.80 | INR 1,386.40 | INR 1,345.10 | 115.27K |
| 2026-09-30 | INR 1,380.60 | +1.14% | INR 1,366.90 | INR 1,385.20 | INR 1,366.90 | 71.59K |
| 2026-09-29 | INR 1,365.10 | -0.76% | INR 1,378.00 | INR 1,390.00 | INR 1,345.10 | 186.27K |
| 2026-09-28 | INR 1,375.60 | -1.12% | INR 1,420.00 | INR 1,424.80 | INR 1,368.00 | 184.93K |
| 2026-09-25 | INR 1,391.20 | -0.60% | INR 1,406.60 | INR 1,418.60 | INR 1,385.10 | 128.53K |
| 2026-09-24 | INR 1,399.60 | -0.86% | INR 1,414.90 | INR 1,427.00 | INR 1,381.20 | 157.15K |
| 2026-09-23 | INR 1,411.80 | +0.84% | INR 1,400.10 | INR 1,422.00 | INR 1,389.80 | 105.91K |
| 2026-09-22 | INR 1,400.10 | -2.71% | INR 1,440.60 | INR 1,443.70 | INR 1,392.10 | 117.91K |
| 2026-09-21 | INR 1,439.10 | -0.44% | INR 1,445.50 | INR 1,460.60 | INR 1,435.00 | 270.28K |
| 2026-09-18 | INR 1,445.50 | +3.30% | INR 1,404.90 | INR 1,457.00 | INR 1,402.00 | 224.77K |
| 2026-09-17 | INR 1,399.30 | +0.60% | INR 1,403.50 | INR 1,417.50 | INR 1,390.10 | 231.34K |
| 2026-09-16 | INR 1,390.90 | +0.78% | INR 1,380.00 | INR 1,395.30 | INR 1,345.60 | 100.75K |
| 2026-09-15 | INR 1,380.20 | -3.87% | INR 1,436.70 | INR 1,438.50 | INR 1,371.80 | 110.46K |
| 2026-09-14 | INR 1,435.70 | 0.00% | INR 1,435.70 | INR 1,435.70 | INR 1,435.70 | 0 |
| 2026-09-11 | INR 1,435.70 | +0.26% | INR 1,432.00 | INR 1,442.00 | INR 1,401.10 | 107.49K |
| 2026-09-10 | INR 1,432.00 | +1.67% | INR 1,402.00 | INR 1,439.00 | INR 1,402.00 | 138.42K |
| 2026-09-09 | INR 1,408.50 | +0.79% | INR 1,399.50 | INR 1,415.00 | INR 1,385.10 | 132.40K |
| 2026-09-08 | INR 1,397.50 | -1.89% | INR 1,430.90 | INR 1,444.80 | INR 1,393.30 | 133.00K |
| 2026-09-07 | INR 1,424.40 | +1.27% | INR 1,406.60 | INR 1,427.90 | INR 1,400.10 | 96.91K |
| 2026-09-04 | INR 1,406.60 | -0.78% | INR 1,421.10 | INR 1,449.00 | INR 1,402.00 | 145.21K |
| 2026-09-03 | INR 1,417.70 | +0.51% | INR 1,425.90 | INR 1,452.70 | INR 1,412.30 | 230.06K |
| 2026-09-02 | INR 1,410.50 | +0.15% | INR 1,408.40 | INR 1,418.70 | INR 1,391.00 | 78.31K |
| 2026-09-01 | INR 1,408.40 | +0.54% | INR 1,409.90 | INR 1,429.50 | INR 1,394.10 | 290.07K |
| 2026-08-31 | INR 1,400.90 | +1.05% | INR 1,390.00 | INR 1,418.50 | INR 1,375.10 | 219.59K |
| 2026-08-28 | INR 1,386.30 | -0.34% | INR 1,395.90 | INR 1,404.90 | INR 1,382.00 | 96.39K |
| 2026-08-27 | INR 1,391.00 | -0.02% | INR 1,391.50 | INR 1,405.00 | INR 1,384.50 | 121.48K |
| 2026-08-26 | INR 1,391.30 | +0.50% | INR 1,390.10 | INR 1,398.00 | INR 1,381.80 | 75.37K |
| 2026-08-25 | INR 1,384.40 | -0.32% | INR 1,388.90 | INR 1,402.70 | INR 1,380.50 | 130.69K |
| 2026-08-24 | INR 1,388.90 | -1.11% | INR 1,410.90 | INR 1,421.90 | INR 1,385.10 | 246.72K |
| 2026-08-21 | INR 1,404.50 | +1.22% | INR 1,390.00 | INR 1,412.00 | INR 1,386.90 | 151.47K |
| 2026-08-20 | INR 1,387.60 | +0.80% | INR 1,382.50 | INR 1,404.00 | INR 1,378.20 | 159.37K |
| 2026-08-19 | INR 1,376.60 | -1.92% | INR 1,404.00 | INR 1,427.90 | INR 1,372.10 | 177.86K |
| 2026-08-18 | INR 1,403.50 | -0.05% | INR 1,404.00 | INR 1,413.40 | INR 1,392.10 | 132.04K |
| 2026-08-17 | INR 1,404.20 | +3.85% | INR 1,367.20 | INR 1,410.00 | INR 1,350.10 | 358.73K |
| 2026-08-14 | INR 1,352.20 | -0.94% | INR 1,354.10 | INR 1,387.90 | INR 1,342.80 | 319.97K |
| 2026-08-13 | INR 1,365.10 | -2.27% | INR 1,380.10 | INR 1,399.40 | INR 1,345.10 | 167.11K |
| 2026-08-12 | INR 1,396.80 | +3.64% | INR 1,348.30 | INR 1,468.00 | INR 1,348.30 | 3.72M |
| 2026-08-11 | INR 1,347.70 | +2.46% | INR 1,317.30 | INR 1,364.90 | INR 1,303.30 | 355.34K |
| 2026-08-10 | INR 1,315.40 | -0.14% | INR 1,325.00 | INR 1,328.00 | INR 1,299.80 | 88.98K |
| 2026-08-07 | INR 1,317.20 | +1.79% | INR 1,288.10 | INR 1,323.90 | INR 1,284.10 | 120.58K |
| 2026-08-06 | INR 1,294.10 | +0.87% | INR 1,289.90 | INR 1,300.00 | INR 1,267.20 | 198.58K |
| 2026-08-05 | INR 1,283.00 | +0.26% | INR 1,280.00 | INR 1,289.80 | INR 1,277.40 | 41.88K |
| 2026-08-04 | INR 1,279.70 | -0.30% | INR 1,279.10 | INR 1,296.20 | INR 1,274.20 | 55.89K |
| 2026-08-03 | INR 1,283.50 | -0.47% | INR 1,289.00 | INR 1,310.00 | INR 1,273.10 | 152.55K |
| 2026-07-31 | INR 1,289.60 | +0.54% | INR 1,279.10 | INR 1,302.00 | INR 1,268.10 | 201.12K |
| 2026-07-30 | INR 1,282.70 | -1.59% | INR 1,303.00 | INR 1,305.70 | INR 1,272.20 | 81.86K |
| 2026-07-29 | INR 1,303.40 | +2.99% | INR 1,265.50 | INR 1,309.90 | INR 1,262.30 | 114.02K |
| 2026-07-28 | INR 1,265.50 | -2.53% | INR 1,300.00 | INR 1,300.60 | INR 1,258.20 | 91.79K |
| 2026-07-27 | INR 1,298.40 | -0.12% | INR 1,305.80 | INR 1,312.00 | INR 1,278.00 | 161.45K |
| 2026-07-24 | INR 1,299.90 | +0.15% | INR 1,289.50 | INR 1,309.40 | INR 1,273.10 | 131.28K |
| 2026-07-23 | INR 1,297.90 | -1.67% | INR 1,310.10 | INR 1,324.20 | INR 1,293.00 | 113.94K |
| 2026-07-22 | INR 1,320.00 | -1.62% | INR 1,346.50 | INR 1,350.90 | INR 1,311.40 | 66.71K |
| 2026-07-21 | INR 1,341.70 | +1.38% | INR 1,331.00 | INR 1,349.00 | INR 1,323.10 | 124.23K |
| 2026-07-20 | INR 1,323.40 | +1.02% | INR 1,303.50 | INR 1,326.00 | INR 1,292.50 | 85.89K |
| 2026-07-17 | INR 1,310.00 | -0.77% | INR 1,320.10 | INR 1,329.30 | INR 1,285.10 | 231.24K |
| 2026-07-16 | INR 1,320.10 | +1.71% | INR 1,295.50 | INR 1,322.90 | INR 1,290.00 | 128.23K |
| 2026-07-15 | INR 1,297.90 | -0.10% | INR 1,302.40 | INR 1,317.90 | INR 1,295.40 | 85.72K |
| 2026-07-14 | INR 1,299.20 | -3.17% | INR 1,341.70 | INR 1,344.50 | INR 1,292.10 | 193.63K |
| 2026-07-13 | INR 1,341.70 | -0.76% | INR 1,340.00 | INR 1,347.00 | INR 1,322.60 | 134.49K |
| 2026-07-10 | INR 1,352.00 | +0.16% | INR 1,359.90 | INR 1,365.00 | INR 1,342.00 | 110.33K |
| 2026-07-09 | INR 1,349.90 | +1.31% | INR 1,332.40 | INR 1,368.90 | INR 1,332.40 | 86.19K |
| 2026-07-08 | INR 1,332.40 | -1.52% | INR 1,340.00 | INR 1,358.70 | INR 1,321.00 | 167.35K |
| 2026-07-07 | INR 1,352.90 | -1.99% | INR 1,377.10 | INR 1,383.20 | INR 1,350.00 | 84.02K |
| 2026-07-06 | INR 1,380.40 | -0.26% | INR 1,386.00 | INR 1,391.00 | INR 1,356.10 | 107.19K |
| 2026-07-03 | INR 1,384.00 | +1.01% | INR 1,385.00 | INR 1,392.50 | INR 1,365.00 | 127.80K |
| 2026-07-02 | INR 1,370.20 | +1.07% | INR 1,364.60 | INR 1,380.00 | INR 1,352.00 | 240.43K |
| 2026-07-01 | INR 1,355.70 | -1.05% | INR 1,380.00 | INR 1,385.00 | INR 1,351.50 | 178.89K |
| 2026-06-30 | INR 1,370.10 | +1.78% | INR 1,367.40 | INR 1,405.20 | INR 1,345.10 | 610.85K |
| 2026-06-29 | INR 1,346.10 | -2.75% | INR 1,376.90 | INR 1,404.70 | INR 1,338.20 | 430.83K |
| 2026-06-26 | INR 1,384.20 | 0.00% | INR 1,384.20 | INR 1,384.20 | INR 1,384.20 | 0 |
| 2026-06-25 | INR 1,384.20 | -1.00% | INR 1,406.00 | INR 1,414.90 | INR 1,376.10 | 214.62K |
| 2026-06-24 | INR 1,398.20 | -2.88% | INR 1,442.00 | INR 1,455.00 | INR 1,392.50 | 356.00K |
| 2026-06-23 | INR 1,439.60 | -0.01% | INR 1,460.00 | INR 1,479.60 | INR 1,432.40 | 527.64K |
| 2026-06-22 | INR 1,439.70 | +2.93% | INR 1,410.00 | INR 1,450.00 | INR 1,394.30 | 520.97K |
| 2026-06-19 | INR 1,398.70 | +2.25% | INR 1,369.10 | INR 1,409.90 | INR 1,363.60 | 380.96K |
| 2026-06-18 | INR 1,367.90 | -0.10% | INR 1,374.00 | INR 1,404.30 | INR 1,361.60 | 291.80K |
| 2026-06-17 | INR 1,369.30 | +0.26% | INR 1,380.80 | INR 1,387.60 | INR 1,346.40 | 374.94K |
| 2026-06-16 | INR 1,365.70 | +4.74% | INR 1,309.90 | INR 1,390.00 | INR 1,309.90 | 2.43M |
| 2026-06-15 | INR 1,303.90 | +0.18% | INR 1,323.00 | INR 1,325.00 | INR 1,296.00 | 163.13K |
| 2026-06-12 | INR 1,301.60 | +3.91% | INR 1,254.20 | INR 1,310.00 | INR 1,254.20 | 138.15K |
| 2026-06-11 | INR 1,252.60 | -1.63% | INR 1,265.70 | INR 1,282.70 | INR 1,241.00 | 135.96K |
| 2026-06-10 | INR 1,273.30 | -2.54% | INR 1,310.00 | INR 1,323.90 | INR 1,265.00 | 143.45K |
| 2026-06-09 | INR 1,306.50 | +3.13% | INR 1,266.90 | INR 1,315.70 | INR 1,260.00 | 94.50K |
| 2026-06-08 | INR 1,266.90 | -1.81% | INR 1,280.00 | INR 1,283.90 | INR 1,260.00 | 110.55K |
| 2026-06-05 | INR 1,290.30 | -0.07% | INR 1,296.50 | INR 1,319.60 | INR 1,277.40 | 193.62K |
| 2026-06-04 | INR 1,291.20 | +0.26% | INR 1,287.00 | INR 1,335.00 | INR 1,286.00 | 225.68K |
| 2026-06-03 | INR 1,287.80 | -0.23% | INR 1,296.70 | INR 1,296.70 | INR 1,240.10 | 142.48K |
| 2026-06-02 | INR 1,290.80 | -0.84% | INR 1,300.00 | INR 1,312.20 | INR 1,276.70 | 164.08K |
| 2026-06-01 | INR 1,301.80 | -0.25% | INR 1,320.00 | INR 1,320.00 | INR 1,271.10 | 383.05K |
| 2026-05-29 | INR 1,305.00 | +2.40% | INR 1,279.70 | INR 1,322.70 | INR 1,269.90 | 382.08K |