KPT Industries Limited (BOM:505299)
India
· Delayed Price · Currency is INR 520.55
+1.75 (0.34%)
At close: Apr 28, 2026
KPT Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.10 | 535.05 | 515.00 | 520.55 | 520.55 | 0.34% | 3,447 |
| Apr 27, 2026 | 521.00 | 529.80 | 511.50 | 518.80 | 518.80 | -2.76% | 2,790 |
| Apr 24, 2026 | 537.95 | 542.20 | 510.30 | 533.50 | 533.50 | 1.77% | 3,037 |
| Apr 23, 2026 | 530.25 | 539.95 | 515.25 | 524.20 | 524.20 | -1.48% | 3,040 |
| Apr 22, 2026 | 537.00 | 547.00 | 522.00 | 532.05 | 532.05 | 1.30% | 2,997 |
| Apr 21, 2026 | 549.95 | 559.90 | 511.00 | 525.20 | 525.20 | -4.69% | 4,635 |
| Apr 20, 2026 | 568.90 | 573.90 | 541.15 | 551.05 | 551.05 | -2.24% | 1,327 |
| Apr 17, 2026 | 566.05 | 580.00 | 560.00 | 563.65 | 563.65 | -0.25% | 3,398 |
| Apr 16, 2026 | 529.05 | 573.85 | 527.15 | 565.05 | 565.05 | 8.31% | 13,229 |
| Apr 15, 2026 | 519.95 | 539.10 | 510.90 | 521.70 | 521.70 | 2.63% | 5,651 |
| Apr 13, 2026 | 530.00 | 530.00 | 489.95 | 508.35 | 508.35 | -5.56% | 19,467 |
| Apr 10, 2026 | 543.10 | 548.90 | 531.10 | 538.25 | 538.25 | -0.79% | 3,253 |
| Apr 9, 2026 | 572.00 | 577.50 | 535.05 | 542.55 | 542.55 | -4.46% | 7,003 |
| Apr 8, 2026 | 510.00 | 574.95 | 510.00 | 567.85 | 567.85 | 17.57% | 33,506 |
| Apr 7, 2026 | 420.00 | 483.00 | 376.60 | 483.00 | 483.00 | 20.00% | 49,937 |
| Apr 6, 2026 | 400.00 | 423.60 | 382.05 | 402.50 | 402.50 | 2.08% | 4,859 |
| Apr 2, 2026 | 378.00 | 407.90 | 362.50 | 394.30 | 394.30 | 4.77% | 8,169 |
| Apr 1, 2026 | 350.00 | 384.95 | 350.00 | 376.35 | 376.35 | 7.57% | 12,255 |
| Mar 30, 2026 | 353.95 | 358.30 | 341.50 | 349.85 | 349.85 | -2.37% | 14,590 |
| Mar 27, 2026 | 341.00 | 375.00 | 341.00 | 358.35 | 358.35 | 4.29% | 50,188 |
| Mar 25, 2026 | 367.00 | 398.70 | 335.00 | 343.60 | 343.60 | -16.94% | 128,970 |
| Mar 24, 2026 | 369.90 | 429.40 | 346.70 | 413.70 | 413.70 | 11.81% | 21,149 |
| Mar 23, 2026 | 394.75 | 394.75 | 366.00 | 370.00 | 370.00 | -7.55% | 10,809 |
| Mar 20, 2026 | 419.95 | 420.00 | 396.00 | 400.20 | 400.20 | -5.80% | 16,401 |
| Mar 19, 2026 | 443.00 | 444.95 | 423.00 | 424.85 | 424.85 | -5.45% | 12,998 |
| Mar 18, 2026 | 464.95 | 465.00 | 445.00 | 449.35 | 449.35 | -3.61% | 13,078 |
| Mar 17, 2026 | 490.00 | 490.00 | 461.00 | 466.20 | 466.20 | -6.08% | 14,404 |
| Mar 16, 2026 | 512.60 | 519.95 | 485.50 | 496.40 | 496.40 | -3.16% | 3,681 |
| Mar 13, 2026 | 509.00 | 520.00 | 502.40 | 512.60 | 512.60 | 0.87% | 1,791 |
| Mar 12, 2026 | 531.30 | 540.00 | 495.05 | 508.20 | 508.20 | -2.43% | 5,508 |
| Mar 11, 2026 | 531.00 | 566.95 | 500.00 | 520.85 | 520.85 | -3.37% | 5,146 |
| Mar 10, 2026 | 515.00 | 545.00 | 510.00 | 539.00 | 539.00 | 6.11% | 1,951 |
| Mar 9, 2026 | 520.00 | 520.00 | 495.00 | 507.95 | 507.95 | -4.81% | 3,646 |
| Mar 6, 2026 | 537.35 | 546.00 | 531.00 | 533.60 | 533.60 | -0.70% | 813 |
| Mar 5, 2026 | 540.00 | 552.00 | 531.05 | 537.35 | 537.35 | 0.63% | 1,337 |
| Mar 4, 2026 | 543.35 | 555.00 | 530.00 | 534.00 | 534.00 | -1.73% | 1,641 |
| Mar 2, 2026 | 550.60 | 560.00 | 535.00 | 543.40 | 543.40 | -3.87% | 3,002 |
| Feb 27, 2026 | 574.00 | 582.80 | 551.05 | 565.25 | 565.25 | -1.58% | 2,013 |
| Feb 26, 2026 | 575.90 | 581.00 | 565.00 | 574.30 | 574.30 | 0.67% | 1,925 |
| Feb 25, 2026 | 579.95 | 595.50 | 564.00 | 570.50 | 570.50 | 0.24% | 1,397 |
| Feb 24, 2026 | 577.50 | 591.00 | 564.80 | 569.15 | 569.15 | -1.39% | 2,311 |
| Feb 23, 2026 | 587.05 | 595.00 | 574.00 | 577.15 | 577.15 | -1.68% | 1,700 |
| Feb 20, 2026 | 590.00 | 596.00 | 582.15 | 587.00 | 587.00 | 0.63% | 719 |
| Feb 19, 2026 | 580.20 | 600.95 | 580.20 | 583.35 | 583.35 | -1.66% | 415 |
| Feb 18, 2026 | 601.10 | 609.95 | 590.00 | 593.20 | 593.20 | -1.31% | 798 |
| Feb 17, 2026 | 620.00 | 620.00 | 575.35 | 601.05 | 601.05 | 0.96% | 1,717 |
| Feb 16, 2026 | 618.00 | 618.00 | 593.05 | 595.35 | 595.35 | -4.25% | 1,027 |
| Feb 13, 2026 | 580.05 | 628.00 | 580.05 | 621.75 | 621.75 | 5.62% | 2,256 |
| Feb 12, 2026 | 685.00 | 685.00 | 580.00 | 588.65 | 588.65 | -9.61% | 5,146 |
| Feb 11, 2026 | 652.05 | 675.00 | 636.20 | 651.25 | 651.25 | -0.12% | 498 |
| Feb 10, 2026 | 669.95 | 686.00 | 625.20 | 652.00 | 652.00 | 1.27% | 4,037 |
| Feb 9, 2026 | 584.00 | 689.95 | 576.05 | 643.80 | 643.80 | 9.75% | 5,222 |
| Feb 6, 2026 | 608.85 | 608.85 | 551.20 | 586.60 | 586.60 | -0.37% | 1,862 |
| Feb 5, 2026 | 599.95 | 599.95 | 580.00 | 588.80 | 588.80 | -0.08% | 508 |
| Feb 4, 2026 | 552.00 | 607.80 | 540.00 | 589.25 | 589.25 | 6.49% | 1,877 |
| Feb 3, 2026 | 569.00 | 569.00 | 543.55 | 553.35 | 553.35 | 2.17% | 1,788 |
| Feb 2, 2026 | 522.25 | 548.00 | 522.25 | 541.60 | 541.60 | 3.71% | 1,238 |
| Feb 1, 2026 | 525.00 | 545.95 | 511.00 | 522.25 | 522.25 | -1.43% | 1,596 |
| Jan 30, 2026 | 530.05 | 544.70 | 524.40 | 529.80 | 529.80 | -1.60% | 2,165 |
| Jan 29, 2026 | 550.80 | 558.00 | 532.00 | 538.40 | 538.40 | -1.64% | 1,775 |
| Jan 28, 2026 | 560.00 | 563.90 | 535.00 | 547.35 | 547.35 | -0.03% | 1,566 |
| Jan 27, 2026 | 555.00 | 564.95 | 545.00 | 547.50 | 547.50 | -3.17% | 1,462 |
| Jan 23, 2026 | 583.45 | 588.00 | 564.95 | 565.45 | 565.45 | -3.09% | 1,522 |
| Jan 22, 2026 | 592.00 | 594.00 | 576.00 | 583.45 | 583.45 | 1.19% | 2,965 |
| Jan 21, 2026 | 592.00 | 592.00 | 560.00 | 576.60 | 576.60 | -2.51% | 2,543 |
| Jan 20, 2026 | 591.00 | 605.90 | 590.00 | 591.45 | 591.45 | 0.03% | 2,148 |
| Jan 19, 2026 | 609.15 | 609.15 | 590.00 | 591.25 | 591.25 | -2.94% | 1,347 |
| Jan 16, 2026 | 610.05 | 620.10 | 600.10 | 609.15 | 609.15 | -1.77% | 1,027 |
| Jan 14, 2026 | 601.05 | 630.00 | 601.05 | 620.10 | 620.10 | 0.67% | 395 |
| Jan 13, 2026 | 616.00 | 619.50 | 607.00 | 615.95 | 615.95 | 0.06% | 305 |
| Jan 12, 2026 | 610.05 | 620.00 | 610.05 | 615.55 | 615.55 | -2.49% | 1,124 |
| Jan 9, 2026 | 628.00 | 640.95 | 625.25 | 631.30 | 631.30 | -0.99% | 2,179 |
| Jan 8, 2026 | 669.00 | 669.00 | 635.00 | 637.60 | 637.60 | -3.21% | 1,550 |
| Jan 7, 2026 | 665.00 | 673.90 | 654.00 | 658.75 | 658.75 | 0.18% | 1,462 |
| Jan 6, 2026 | 656.00 | 679.75 | 651.00 | 657.55 | 657.55 | -1.41% | 1,665 |
| Jan 5, 2026 | 713.00 | 713.00 | 650.00 | 666.95 | 666.95 | -3.35% | 5,784 |
| Jan 2, 2026 | 581.00 | 690.10 | 567.00 | 690.10 | 690.10 | 20.00% | 14,869 |
| Jan 1, 2026 | 607.95 | 607.95 | 540.25 | 575.10 | 575.10 | -3.17% | 6,639 |
| Dec 31, 2025 | 591.55 | 612.00 | 591.30 | 593.95 | 593.95 | 0.41% | 2,076 |
| Dec 30, 2025 | 592.95 | 602.80 | 585.00 | 591.55 | 591.55 | 0.03% | 1,139 |
| Dec 29, 2025 | 605.00 | 605.00 | 587.05 | 591.35 | 591.35 | -0.91% | 747 |
| Dec 26, 2025 | 590.25 | 609.75 | 590.25 | 596.80 | 596.80 | -0.86% | 835 |
| Dec 24, 2025 | 629.95 | 629.95 | 588.00 | 601.95 | 601.95 | -1.72% | 1,083 |
| Dec 23, 2025 | 603.75 | 617.00 | 586.30 | 612.50 | 612.50 | 3.18% | 1,335 |
| Dec 22, 2025 | 614.00 | 614.00 | 590.00 | 593.65 | 593.65 | -1.12% | 1,189 |
| Dec 19, 2025 | 620.00 | 620.00 | 561.90 | 600.40 | 600.40 | -1.13% | 3,004 |
| Dec 18, 2025 | 607.00 | 610.00 | 596.10 | 607.25 | 607.25 | -0.91% | 1,253 |
| Dec 17, 2025 | 627.95 | 627.95 | 607.20 | 612.85 | 612.85 | 0.65% | 233 |
| Dec 16, 2025 | 617.45 | 624.95 | 605.00 | 608.90 | 608.90 | -1.38% | 857 |
| Dec 15, 2025 | 610.05 | 623.75 | 590.00 | 617.45 | 617.45 | 0.68% | 935 |
| Dec 12, 2025 | 614.00 | 629.00 | 598.40 | 613.30 | 613.30 | 0.71% | 1,019 |
| Dec 11, 2025 | 592.00 | 614.85 | 592.00 | 608.95 | 608.95 | 0.12% | 500 |
| Dec 10, 2025 | 604.80 | 617.00 | 595.55 | 608.25 | 608.25 | 0.57% | 450 |
| Dec 9, 2025 | 590.15 | 619.00 | 590.00 | 604.80 | 604.80 | 1.60% | 3,193 |
| Dec 8, 2025 | 631.90 | 631.90 | 593.00 | 595.30 | 595.30 | -3.67% | 2,271 |
| Dec 5, 2025 | 623.00 | 640.00 | 609.30 | 618.00 | 618.00 | -0.80% | 3,074 |
| Dec 4, 2025 | 620.10 | 654.90 | 620.00 | 623.00 | 623.00 | -2.54% | 3,110 |
| Dec 3, 2025 | 654.95 | 654.95 | 624.55 | 639.25 | 639.25 | 0.31% | 796 |
| Dec 2, 2025 | 653.00 | 669.35 | 631.50 | 637.25 | 637.25 | -5.02% | 3,441 |
| Dec 1, 2025 | 684.50 | 708.00 | 666.00 | 670.90 | 670.90 | -0.14% | 5,121 |