Skip to main content
Kalpataru Projects International Limited (BOM:522287)
India flag India · Delayed Price · Currency is INR
1,133.95
+2.35 (0.21%)
At close: Mar 6, 2026

BOM:522287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,131.651,145.451,114.601,133.951,133.950.21%3,256
Mar 5, 20261,111.751,141.751,110.451,131.601,131.600.91%3,408
Mar 4, 20261,131.051,151.201,111.751,121.451,121.45-4.79%11,425
Mar 2, 20261,204.351,225.901,162.701,177.851,177.85-4.63%13,998
Feb 27, 20261,190.551,248.551,188.101,235.051,235.053.20%16,037
Feb 26, 20261,183.851,212.201,183.851,196.751,196.75-1.42%6,382
Feb 25, 20261,184.551,218.001,184.551,214.051,214.050.75%9,440
Feb 24, 20261,195.001,208.501,176.101,205.001,205.001.43%19,560
Feb 23, 20261,140.001,198.001,136.001,188.001,188.004.60%11,312
Feb 20, 20261,095.001,140.001,094.201,135.801,135.802.69%5,473
Feb 19, 20261,129.451,129.451,093.601,106.101,106.10-1.28%3,081
Feb 18, 20261,100.301,125.001,100.301,120.451,120.45-0.08%3,845
Feb 17, 20261,100.301,128.001,098.801,121.401,121.401.95%3,657
Feb 16, 20261,077.751,108.001,077.751,100.001,100.000.37%6,970
Feb 13, 20261,097.351,103.501,078.801,095.951,095.95-0.62%6,012
Feb 12, 20261,126.951,127.001,097.001,102.751,102.75-3.00%6,643
Feb 11, 20261,135.001,141.501,114.701,136.901,136.90-0.10%2,915
Feb 10, 20261,116.901,141.001,116.901,138.001,138.001.48%4,429
Feb 9, 20261,071.101,136.251,071.101,121.451,121.452.71%12,423
Feb 6, 20261,104.951,114.151,084.151,091.851,091.85-1.48%6,732
Feb 5, 20261,109.901,128.701,080.001,108.201,108.20-1.43%9,838
Feb 4, 20261,191.801,191.801,113.851,124.251,124.25-0.44%5,508
Feb 3, 20261,104.101,134.051,096.551,129.201,129.200.35%152,834
Feb 2, 20261,164.751,164.751,110.001,125.251,125.25-3.46%6,898
Feb 1, 20261,117.151,174.001,117.151,165.601,165.602.00%2,151
Jan 30, 20261,093.201,172.801,084.101,142.751,142.753.34%5,442
Jan 29, 20261,109.601,119.001,088.051,105.851,105.85-0.99%1,879
Jan 28, 20261,088.601,120.001,084.701,116.901,116.902.21%2,664
Jan 27, 20261,093.101,100.101,066.851,092.701,092.70-1.30%5,391
Jan 23, 20261,102.051,110.951,087.001,107.051,107.050.19%3,494
Jan 22, 20261,075.051,107.401,075.051,104.901,104.902.81%2,270
Jan 21, 20261,090.001,095.101,060.001,074.751,074.75-2.56%15,290
Jan 20, 20261,106.751,138.401,091.951,102.951,102.95-1.35%5,444
Jan 19, 20261,124.151,140.101,112.051,118.001,118.00-2.59%1,689
Jan 16, 20261,138.001,154.751,136.901,147.751,147.750.93%3,041
Jan 14, 20261,106.401,148.101,106.401,137.151,137.150.78%3,164
Jan 13, 20261,111.851,136.301,111.851,128.301,128.300.57%3,646
Jan 12, 20261,100.851,124.651,086.851,121.851,121.850.56%8,687
Jan 9, 20261,136.601,143.251,105.701,115.601,115.60-1.85%5,789
Jan 8, 20261,179.101,195.001,130.001,136.601,136.60-3.19%6,012
Jan 7, 20261,199.501,199.501,166.751,174.001,174.00-2.13%32,884
Jan 6, 20261,200.401,204.251,188.251,199.601,199.60-0.01%2,709
Jan 5, 20261,201.251,221.001,196.151,199.701,199.700.15%5,298
Jan 2, 20261,209.801,212.751,192.901,197.951,197.95-0.26%3,899
Jan 1, 20261,223.951,225.001,186.251,201.051,201.05-0.03%5,096
Dec 31, 20251,166.051,207.101,166.051,201.451,201.453.24%6,020
Dec 30, 20251,194.301,194.301,159.751,163.751,163.75-2.55%7,661
Dec 29, 20251,187.551,199.101,175.001,194.201,194.20-0.16%4,253
Dec 26, 20251,200.251,203.701,191.551,196.151,196.15-0.30%2,853
Dec 24, 20251,172.901,207.151,164.851,199.701,199.702.29%12,322
Dec 23, 20251,150.101,182.601,150.101,172.851,172.850.37%4,029
Dec 22, 20251,146.851,173.651,145.001,168.501,168.501.39%5,390
Dec 19, 20251,115.801,160.351,115.801,152.451,152.452.79%9,082
Dec 18, 20251,150.051,158.051,117.001,121.201,121.20-3.40%1,534
Dec 17, 20251,157.301,173.351,151.901,160.651,160.650.29%2,711
Dec 16, 20251,176.901,176.901,154.551,157.301,157.30-1.66%3,568
Dec 15, 20251,174.451,182.201,171.001,176.851,176.850.44%2,344
Dec 12, 20251,180.001,180.001,165.001,171.651,171.650.39%1,604
Dec 11, 20251,170.001,185.001,162.851,167.051,167.05-0.32%3,344
Dec 10, 20251,172.401,200.351,160.001,170.801,170.80-0.14%7,036
Dec 9, 20251,138.051,177.251,135.951,172.401,172.401.67%51,079
Dec 8, 20251,216.851,216.851,124.101,153.151,153.15-0.98%41,477
Dec 5, 20251,165.251,185.851,150.001,164.601,164.60-0.41%9,365
Dec 4, 20251,185.001,204.001,162.401,169.401,169.40-1.42%11,198
Dec 3, 20251,206.001,206.001,161.151,186.301,186.30-0.19%15,309
Dec 2, 20251,182.001,194.301,174.551,188.601,188.600.50%2,431
Dec 1, 20251,191.751,206.551,177.401,182.701,182.70-1.42%3,928
Nov 28, 20251,206.301,207.451,192.901,199.701,199.70-0.73%4,795
Nov 27, 20251,226.101,232.051,202.201,208.551,208.55-1.43%4,551
Nov 26, 20251,210.001,235.401,210.001,226.101,226.10-0.15%6,495
Nov 25, 20251,199.601,230.001,196.951,227.901,227.902.38%1,674
Nov 24, 20251,228.001,231.851,190.751,199.401,199.40-2.33%6,798
Nov 21, 20251,219.751,236.851,213.301,228.001,228.00-0.04%2,560
Nov 20, 20251,235.401,235.451,213.851,228.451,228.45-0.34%4,024
Nov 19, 20251,209.101,245.001,209.101,232.651,232.651.54%7,537
Nov 18, 20251,246.251,251.601,207.001,213.901,213.90-3.01%6,752
Nov 17, 20251,248.751,264.251,243.251,251.601,251.60-0.14%11,342
Nov 14, 20251,239.001,274.951,236.301,253.301,253.301.10%6,004
Nov 13, 20251,262.601,274.701,236.451,239.651,239.65-1.79%6,240
Nov 12, 20251,250.851,267.201,250.051,262.251,262.250.92%3,782
Nov 11, 20251,275.151,278.851,244.501,250.701,250.70-1.99%12,005
Nov 10, 20251,285.051,298.401,273.001,276.101,276.10-1.37%3,127
Nov 7, 20251,300.001,308.101,278.001,293.851,293.85-0.80%6,048
Nov 6, 20251,325.001,335.701,301.001,304.351,304.35-0.70%17,520
Nov 4, 20251,279.551,324.251,279.551,313.501,313.503.08%52,309
Nov 3, 20251,282.701,300.001,261.751,274.251,274.251.40%20,846
Oct 31, 20251,272.351,284.001,250.851,256.701,256.70-0.43%12,275
Oct 30, 20251,279.651,279.651,256.451,262.101,262.100.08%5,614
Oct 29, 20251,261.451,271.551,252.651,261.051,261.05-0.65%4,990
Oct 28, 20251,223.851,281.751,223.851,269.301,269.302.83%26,918
Oct 27, 20251,250.151,256.201,215.301,234.351,234.35-1.26%6,150
Oct 24, 20251,270.001,270.001,243.151,250.151,250.15-0.69%5,815
Oct 23, 20251,274.851,292.101,254.851,258.851,258.85-0.70%9,056
Oct 21, 20251,267.851,274.851,262.551,267.701,267.700.41%266
Oct 20, 20251,261.001,280.951,245.951,262.551,262.55-0.35%2,410
Oct 17, 20251,277.101,278.501,251.701,267.001,267.00-0.85%2,899
Oct 16, 20251,252.801,280.851,252.801,277.801,277.802.06%1,642
Oct 15, 20251,286.951,286.951,239.451,252.051,252.05-1.33%3,026
Oct 14, 20251,282.601,283.501,255.501,268.951,268.950.81%3,859
Oct 13, 20251,242.751,262.201,234.901,258.751,258.750.74%1,057