Kwality Pharmaceuticals Ltd KPL
NSE · India · Health Technology
INR 3,564.40-77.00 (-2.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,641.40 | +0.45% | INR 3,699.00 | INR 3,699.00 | INR 3,611.10 | 14.03K |
| 2026-09-29 | INR 3,625.10 | +1.35% | INR 3,565.40 | INR 3,691.40 | INR 3,558.90 | 18.01K |
| 2026-09-28 | INR 3,576.90 | -2.60% | INR 3,672.30 | INR 3,730.00 | INR 3,556.80 | 29.06K |
| 2026-09-25 | INR 3,672.30 | +0.83% | INR 3,667.80 | INR 3,774.40 | INR 3,639.00 | 32.19K |
| 2026-09-24 | INR 3,642.10 | -2.21% | INR 3,743.00 | INR 3,777.40 | INR 3,602.00 | 34.40K |
| 2026-09-23 | INR 3,724.50 | -0.75% | INR 3,773.00 | INR 3,840.00 | INR 3,705.00 | 40.37K |
| 2026-09-22 | INR 3,752.80 | -2.40% | INR 3,819.90 | INR 3,819.90 | INR 3,682.00 | 58.05K |
| 2026-09-21 | INR 3,844.90 | +10.77% | INR 3,478.90 | INR 3,949.00 | INR 3,447.20 | 171.02K |
| 2026-09-18 | INR 3,471.20 | +0.55% | INR 3,471.20 | INR 3,564.90 | INR 3,430.10 | 28.65K |
| 2026-09-17 | INR 3,452.10 | +2.86% | INR 3,372.00 | INR 3,485.00 | INR 3,346.30 | 21.50K |
| 2026-09-16 | INR 3,356.00 | -2.17% | INR 3,420.10 | INR 3,477.20 | INR 3,137.00 | 82.02K |
| 2026-09-15 | INR 3,430.60 | -5.84% | INR 3,700.00 | INR 3,786.40 | INR 3,392.50 | 57.73K |
| 2026-09-14 | INR 3,643.30 | 0.00% | INR 3,643.30 | INR 3,643.30 | INR 3,643.30 | 0 |
| 2026-09-11 | INR 3,643.30 | +3.75% | INR 3,500.10 | INR 3,694.00 | INR 3,422.30 | 42.96K |
| 2026-09-10 | INR 3,511.60 | -1.83% | INR 3,619.90 | INR 3,619.90 | INR 3,464.00 | 18.18K |
| 2026-09-09 | INR 3,577.00 | -2.31% | INR 3,678.90 | INR 3,798.90 | INR 3,552.50 | 42.95K |
| 2026-09-08 | INR 3,661.40 | +7.33% | INR 3,443.00 | INR 3,710.00 | INR 3,442.90 | 162.47K |
| 2026-09-07 | INR 3,411.20 | +3.83% | INR 3,312.30 | INR 3,428.30 | INR 3,285.60 | 22.59K |
| 2026-09-04 | INR 3,285.50 | -1.98% | INR 3,350.00 | INR 3,421.70 | INR 3,211.10 | 49.25K |
| 2026-09-03 | INR 3,351.70 | -1.13% | INR 3,428.00 | INR 3,445.00 | INR 3,290.20 | 21.88K |
| 2026-09-02 | INR 3,390.10 | -0.01% | INR 3,388.90 | INR 3,425.00 | INR 3,324.10 | 25.59K |
| 2026-09-01 | INR 3,390.50 | +3.46% | INR 3,299.30 | INR 3,447.80 | INR 3,265.00 | 34.25K |
| 2026-08-31 | INR 3,277.00 | -1.13% | INR 3,337.00 | INR 3,337.00 | INR 3,230.10 | 16.35K |
| 2026-08-28 | INR 3,314.30 | +1.44% | INR 3,276.60 | INR 3,338.40 | INR 3,257.70 | 18.52K |
| 2026-08-27 | INR 3,267.10 | -1.77% | INR 3,324.90 | INR 3,418.80 | INR 3,250.00 | 26.05K |
| 2026-08-26 | INR 3,326.10 | -1.39% | INR 3,373.10 | INR 3,455.80 | INR 3,310.10 | 33.08K |
| 2026-08-25 | INR 3,373.10 | -2.29% | INR 3,465.90 | INR 3,529.80 | INR 3,350.00 | 45.12K |
| 2026-08-24 | INR 3,452.20 | +2.71% | INR 3,365.00 | INR 3,524.10 | INR 3,350.10 | 44.46K |
| 2026-08-21 | INR 3,361.10 | -7.42% | INR 3,604.10 | INR 3,634.50 | INR 3,327.00 | 113.74K |
| 2026-08-20 | INR 3,630.30 | +5.15% | INR 3,490.00 | INR 3,708.90 | INR 3,474.70 | 71.71K |
| 2026-08-19 | INR 3,452.40 | -2.27% | INR 3,550.10 | INR 3,576.00 | INR 3,436.50 | 23.95K |
| 2026-08-18 | INR 3,532.60 | — | INR 3,648.00 | INR 3,654.80 | INR 3,499.80 | 35.82K |