Kapston Services Limited (NSE:KAPSTON)
India
· Delayed Price · Currency is INR 346.60
-2.25 (-0.64%)
Apr 29, 2026, 3:29 PM IST
Kapston Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 354.90 | 354.90 | 346.10 | 346.60 | 346.60 | -0.64% | 11,726 |
| Apr 28, 2026 | 351.45 | 351.45 | 340.00 | 348.85 | 348.85 | 1.32% | 18,538 |
| Apr 27, 2026 | 342.50 | 344.95 | 339.00 | 344.30 | 344.30 | 1.59% | 20,276 |
| Apr 24, 2026 | 341.00 | 341.75 | 331.00 | 338.90 | 338.90 | 0.22% | 19,307 |
| Apr 23, 2026 | 331.80 | 341.50 | 327.00 | 338.15 | 338.15 | 2.02% | 14,967 |
| Apr 22, 2026 | 341.00 | 344.50 | 328.00 | 331.45 | 331.45 | -1.91% | 17,967 |
| Apr 21, 2026 | 337.95 | 340.50 | 325.50 | 337.90 | 337.90 | 4.18% | 42,649 |
| Apr 20, 2026 | 324.00 | 324.35 | 309.25 | 324.35 | 324.35 | 4.98% | 30,352 |
| Apr 17, 2026 | 294.25 | 308.95 | 294.00 | 308.95 | 308.95 | 5.00% | 41,726 |
| Apr 16, 2026 | 289.95 | 300.00 | 287.00 | 294.25 | 294.25 | 2.51% | 26,990 |
| Apr 15, 2026 | 286.85 | 287.85 | 283.55 | 287.05 | 287.05 | 1.23% | 18,954 |
| Apr 13, 2026 | 280.05 | 285.00 | 280.05 | 283.55 | 283.55 | -0.25% | 8,783 |
| Apr 10, 2026 | 285.90 | 285.90 | 283.00 | 284.25 | 284.25 | 0.21% | 17,112 |
| Apr 9, 2026 | 284.50 | 284.50 | 281.00 | 283.65 | 283.65 | 0.50% | 4,524 |
| Apr 8, 2026 | 284.95 | 285.80 | 281.00 | 282.25 | 282.25 | 0.79% | 25,627 |
| Apr 7, 2026 | 284.80 | 284.80 | 277.20 | 280.05 | 280.05 | -0.53% | 13,120 |
| Apr 6, 2026 | 276.10 | 284.00 | 276.10 | 281.55 | 281.55 | -0.30% | 12,090 |
| Apr 2, 2026 | 276.10 | 283.00 | 276.10 | 282.40 | 282.40 | -0.76% | 7,202 |
| Apr 1, 2026 | 280.10 | 292.00 | 280.10 | 284.55 | 284.55 | 1.30% | 15,390 |
| Mar 30, 2026 | 281.00 | 282.00 | 271.10 | 280.90 | 280.90 | 0.21% | 24,945 |
| Mar 27, 2026 | 287.00 | 287.00 | 276.00 | 280.30 | 280.30 | -0.92% | 10,004 |
| Mar 25, 2026 | 290.00 | 290.00 | 281.00 | 282.90 | 282.90 | 0.50% | 8,867 |
| Mar 24, 2026 | 280.00 | 282.00 | 275.00 | 281.50 | 281.50 | 1.59% | 9,937 |
| Mar 23, 2026 | 279.95 | 279.95 | 270.10 | 277.10 | 277.10 | -1.77% | 17,251 |
| Mar 20, 2026 | 281.60 | 290.00 | 278.00 | 282.10 | 282.10 | 0.18% | 26,626 |
| Mar 19, 2026 | 272.85 | 287.00 | 270.00 | 281.60 | 281.60 | 2.08% | 16,895 |
| Mar 18, 2026 | 279.00 | 279.00 | 274.00 | 275.85 | 275.85 | 0.33% | 8,286 |
| Mar 17, 2026 | 279.00 | 279.00 | 270.00 | 274.95 | 274.95 | 1.18% | 6,017 |
| Mar 16, 2026 | 275.50 | 279.00 | 268.30 | 271.75 | 271.75 | 0.52% | 14,469 |
| Mar 13, 2026 | 280.00 | 280.00 | 265.10 | 270.35 | 270.35 | -2.45% | 22,259 |
| Mar 12, 2026 | 282.40 | 282.40 | 268.30 | 277.15 | 277.15 | -1.86% | 17,221 |
| Mar 11, 2026 | 293.00 | 293.00 | 280.00 | 282.40 | 282.40 | -0.53% | 17,903 |
| Mar 10, 2026 | 303.00 | 303.00 | 277.00 | 283.90 | 283.90 | -2.61% | 26,705 |
| Mar 9, 2026 | 278.30 | 292.20 | 265.00 | 291.50 | 291.50 | 4.74% | 22,999 |
| Mar 6, 2026 | 275.00 | 278.30 | 274.85 | 278.30 | 278.30 | 4.99% | 5,122 |
| Mar 5, 2026 | 271.33 | 272.33 | 262.30 | 265.07 | 265.07 | 1.04% | 25,964 |
| Mar 4, 2026 | 263.33 | 270.00 | 254.00 | 262.33 | 262.33 | -1.65% | 15,630 |
| Mar 2, 2026 | 261.33 | 273.33 | 261.33 | 266.73 | 266.73 | -2.78% | 15,414 |
| Feb 27, 2026 | 273.67 | 277.33 | 266.67 | 274.37 | 274.37 | 0.51% | 16,803 |
| Feb 26, 2026 | 267.33 | 274.00 | 266.67 | 272.97 | 272.97 | 3.79% | 24,287 |
| Feb 25, 2026 | 262.73 | 265.33 | 260.70 | 263.00 | 263.00 | 0.10% | 7,074 |
| Feb 24, 2026 | 261.00 | 271.33 | 260.00 | 262.73 | 262.73 | 0.51% | 13,094 |
| Feb 23, 2026 | 267.70 | 267.70 | 260.00 | 261.40 | 261.40 | -0.39% | 6,189 |
| Feb 20, 2026 | 262.87 | 268.57 | 256.67 | 262.43 | 262.43 | -0.17% | 11,955 |
| Feb 19, 2026 | 268.27 | 268.27 | 260.80 | 262.87 | 262.87 | -2.01% | 10,058 |
| Feb 18, 2026 | 275.00 | 275.00 | 266.73 | 268.27 | 268.27 | -0.19% | 5,784 |
| Feb 17, 2026 | 272.67 | 272.67 | 268.00 | 268.77 | 268.77 | 0.24% | 6,593 |
| Feb 16, 2026 | 263.27 | 271.33 | 263.27 | 268.13 | 268.13 | 1.85% | 12,477 |
| Feb 13, 2026 | 262.10 | 268.60 | 258.00 | 263.27 | 263.27 | 0.45% | 7,811 |
| Feb 12, 2026 | 261.33 | 266.33 | 261.33 | 262.10 | 262.10 | -0.48% | 10,566 |
| Feb 11, 2026 | 264.00 | 264.00 | 260.67 | 263.37 | 263.37 | -0.88% | 7,547 |
| Feb 10, 2026 | 267.33 | 269.27 | 260.00 | 265.70 | 265.70 | -1.21% | 15,048 |
| Feb 9, 2026 | 278.67 | 278.67 | 264.83 | 268.97 | 268.97 | -2.61% | 23,562 |
| Feb 6, 2026 | 266.27 | 280.00 | 263.33 | 276.17 | 276.17 | 3.55% | 31,493 |
| Feb 5, 2026 | 277.93 | 277.93 | 260.20 | 266.70 | 266.70 | -2.62% | 21,000 |
| Feb 4, 2026 | 277.40 | 277.40 | 266.67 | 273.87 | 273.87 | 3.66% | 24,915 |
| Feb 3, 2026 | 271.83 | 271.83 | 262.00 | 264.20 | 264.20 | -0.20% | 25,832 |
| Feb 2, 2026 | 268.00 | 268.00 | 245.90 | 264.73 | 264.73 | 2.28% | 13,452 |
| Feb 1, 2026 | 264.57 | 270.00 | 256.90 | 258.83 | 258.83 | -2.17% | 17,475 |
| Jan 30, 2026 | 267.23 | 267.33 | 260.00 | 264.57 | 264.57 | -1.00% | 14,205 |
| Jan 29, 2026 | 276.37 | 277.33 | 263.33 | 267.23 | 267.23 | -2.82% | 22,959 |
| Jan 28, 2026 | 278.67 | 283.33 | 266.00 | 275.00 | 275.00 | -0.16% | 25,713 |
| Jan 27, 2026 | 279.87 | 289.00 | 254.00 | 275.43 | 275.43 | 0.73% | 134,801 |
| Jan 23, 2026 | 270.00 | 284.90 | 260.93 | 273.43 | 273.43 | 4.79% | 299,443 |
| Jan 22, 2026 | 232.50 | 274.67 | 232.10 | 260.93 | 260.93 | 12.54% | 355,609 |
| Jan 21, 2026 | 230.00 | 236.27 | 220.67 | 231.87 | 231.87 | 2.13% | 80,618 |
| Jan 20, 2026 | 219.80 | 234.53 | 219.80 | 227.03 | 227.03 | 3.49% | 175,634 |
| Jan 19, 2026 | 214.33 | 225.33 | 208.00 | 219.37 | 219.37 | 2.94% | 48,210 |
| Jan 16, 2026 | 213.60 | 219.20 | 212.00 | 213.10 | 213.10 | 0.76% | 25,805 |
| Jan 14, 2026 | 209.60 | 212.53 | 208.20 | 211.50 | 211.50 | 1.42% | 14,768 |
| Jan 13, 2026 | 208.33 | 212.57 | 206.67 | 208.53 | 208.53 | -1.53% | 52,051 |
| Jan 12, 2026 | 221.47 | 223.33 | 207.23 | 211.77 | 211.77 | -3.41% | 68,054 |
| Jan 9, 2026 | 201.40 | 229.13 | 201.40 | 219.23 | 219.23 | 7.78% | 229,539 |
| Jan 8, 2026 | 201.83 | 205.87 | 200.63 | 203.40 | 203.40 | 1.67% | 24,827 |
| Jan 7, 2026 | 197.33 | 201.97 | 197.33 | 200.07 | 200.07 | -0.17% | 5,510 |
| Jan 6, 2026 | 202.67 | 202.67 | 196.80 | 200.40 | 200.40 | 0.64% | 4,325 |
| Jan 5, 2026 | 205.03 | 206.53 | 196.67 | 199.13 | 199.13 | -2.74% | 36,074 |
| Jan 2, 2026 | 205.97 | 205.97 | 199.37 | 204.73 | 204.73 | 2.28% | 23,682 |
| Jan 1, 2026 | 199.27 | 201.60 | 198.67 | 200.17 | 200.17 | 0.12% | 8,292 |
| Dec 31, 2025 | 199.27 | 200.53 | 199.03 | 199.93 | 199.93 | 0.59% | 5,142 |
| Dec 30, 2025 | 199.43 | 200.33 | 198.00 | 198.77 | 198.77 | 0.12% | 5,741 |
| Dec 29, 2025 | 196.67 | 199.97 | 195.33 | 198.53 | 198.53 | 0.71% | 10,061 |
| Dec 26, 2025 | 196.67 | 200.93 | 195.00 | 197.13 | 197.13 | -0.49% | 18,368 |
| Dec 24, 2025 | 196.23 | 201.77 | 196.23 | 198.10 | 198.10 | -0.57% | 11,913 |
| Dec 23, 2025 | 202.67 | 202.67 | 196.67 | 199.23 | 199.23 | -0.02% | 13,469 |
| Dec 22, 2025 | 202.67 | 202.67 | 197.40 | 199.27 | 199.27 | 0.86% | 8,850 |
| Dec 19, 2025 | 200.63 | 200.63 | 196.23 | 197.57 | 197.57 | -0.10% | 12,539 |
| Dec 18, 2025 | 198.00 | 203.13 | 197.03 | 197.77 | 197.77 | -0.12% | 13,047 |
| Dec 17, 2025 | 202.67 | 203.67 | 196.40 | 198.00 | 198.00 | -2.54% | 20,772 |
| Dec 16, 2025 | 196.57 | 206.53 | 196.57 | 203.17 | 203.17 | 1.30% | 8,924 |
| Dec 15, 2025 | 197.60 | 202.00 | 197.60 | 200.57 | 200.57 | 0.91% | 7,232 |
| Dec 12, 2025 | 198.17 | 201.60 | 190.87 | 198.77 | 198.77 | -1.06% | 36,248 |
| Dec 11, 2025 | 199.63 | 201.77 | 197.93 | 200.90 | 200.90 | 0.72% | 7,422 |
| Dec 10, 2025 | 204.00 | 204.00 | 199.33 | 199.47 | 199.47 | -0.48% | 8,489 |
| Dec 9, 2025 | 197.27 | 201.67 | 172.00 | 200.43 | 200.43 | 0.59% | 28,389 |
| Dec 8, 2025 | 203.27 | 203.27 | 198.37 | 199.27 | 199.27 | -0.22% | 19,536 |
| Dec 5, 2025 | 205.33 | 205.33 | 196.70 | 199.70 | 199.70 | -1.96% | 23,153 |
| Dec 4, 2025 | 202.87 | 204.10 | 201.37 | 203.70 | 203.70 | 0.99% | 7,920 |
| Dec 3, 2025 | 202.97 | 206.00 | 197.87 | 201.70 | 201.70 | -0.62% | 18,435 |
| Dec 2, 2025 | 201.93 | 205.27 | 200.83 | 202.97 | 202.97 | 0.51% | 14,390 |