Skip to main content
Kalpataru Projects International Limited (NSE:KPIL)
India flag India · Delayed Price · Currency is INR
1,133.90
+2.70 (0.24%)
At close: Mar 6, 2026

NSE:KPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,125.501,147.601,113.101,133.901,133.900.24%100,285
Mar 5, 20261,120.001,139.901,108.501,131.201,131.200.78%97,766
Mar 4, 20261,150.001,150.001,111.501,122.501,122.50-4.63%155,799
Mar 2, 20261,194.901,227.001,165.001,177.001,177.00-5.09%468,286
Feb 27, 20261,194.001,249.501,186.501,240.101,240.103.65%359,166
Feb 26, 20261,195.701,213.201,190.501,196.401,196.40-1.44%147,203
Feb 25, 20261,208.401,219.001,186.201,213.901,213.900.71%223,897
Feb 24, 20261,192.901,208.501,175.501,205.401,205.401.55%288,392
Feb 23, 20261,139.901,198.101,135.601,187.001,187.004.53%364,726
Feb 20, 20261,096.301,140.901,091.501,135.601,135.602.64%149,034
Feb 19, 20261,126.001,126.701,095.001,106.401,106.40-1.28%108,744
Feb 18, 20261,115.101,127.401,113.201,120.801,120.80-0.06%57,684
Feb 17, 20261,098.001,127.501,092.701,121.501,121.501.94%60,864
Feb 16, 20261,090.101,108.701,078.001,100.201,100.200.30%169,891
Feb 13, 20261,101.901,108.901,078.101,096.901,096.90-0.45%66,660
Feb 12, 20261,129.801,132.201,095.001,101.901,101.90-3.05%105,105
Feb 11, 20261,135.001,140.301,115.601,136.601,136.60-0.13%70,035
Feb 10, 20261,119.901,144.701,113.001,138.101,138.101.44%305,935
Feb 9, 20261,091.301,135.001,091.001,121.901,121.902.80%257,463
Feb 6, 20261,101.001,116.001,084.401,091.301,091.30-1.47%339,448
Feb 5, 20261,100.001,127.001,075.001,107.601,107.60-1.59%167,094
Feb 4, 20261,125.001,134.501,116.001,125.501,125.50-0.16%142,771
Feb 3, 20261,117.801,132.501,096.001,127.301,127.30-537,116
Feb 2, 20261,158.301,159.301,110.001,127.301,127.30-3.26%96,493
Feb 1, 20261,139.001,174.501,127.801,165.301,165.301.86%70,338
Jan 30, 20261,090.001,174.501,080.801,144.001,144.003.45%158,403
Jan 29, 20261,117.901,121.501,088.801,105.801,105.80-1.00%64,425
Jan 28, 20261,085.001,121.201,085.001,117.001,117.002.09%66,700
Jan 27, 20261,105.801,105.801,067.401,094.101,094.10-1.24%69,864
Jan 23, 20261,104.801,112.801,087.801,107.801,107.800.27%103,491
Jan 22, 20261,079.601,109.901,079.401,104.801,104.802.83%59,415
Jan 21, 20261,087.601,098.201,060.001,074.401,074.40-2.40%180,724
Jan 20, 20261,115.501,139.901,092.501,100.801,100.80-1.55%262,352
Jan 19, 20261,149.601,149.601,112.301,118.101,118.10-2.70%62,136
Jan 16, 20261,138.001,155.601,133.001,149.101,149.101.08%167,163
Jan 14, 20261,125.001,149.301,117.401,136.801,136.800.81%87,057
Jan 13, 20261,120.001,137.601,118.201,127.701,127.700.62%53,526
Jan 12, 20261,113.301,125.001,086.001,120.801,120.800.47%133,910
Jan 9, 20261,149.001,154.901,105.001,115.601,115.60-1.85%125,815
Jan 8, 20261,181.001,195.401,130.501,136.601,136.60-3.16%75,645
Jan 7, 20261,192.201,195.301,167.701,173.701,173.70-1.74%59,582
Jan 6, 20261,205.901,206.601,187.201,194.501,194.50-0.42%75,793
Jan 5, 20261,204.901,221.001,196.801,199.501,199.500.23%111,579
Jan 2, 20261,210.101,214.101,193.201,196.801,196.80-0.45%56,112
Jan 1, 20261,219.001,227.201,186.001,202.201,202.20-0.02%185,454
Dec 31, 20251,170.001,207.901,168.101,202.401,202.403.41%111,327
Dec 30, 20251,194.001,194.001,158.701,162.801,162.80-2.68%54,036
Dec 29, 20251,196.101,200.001,175.001,194.801,194.80-0.11%139,552
Dec 26, 20251,210.001,213.901,191.101,196.101,196.10-0.35%52,527
Dec 24, 20251,160.001,208.001,156.501,200.301,200.302.34%270,844
Dec 23, 20251,163.801,184.501,151.901,172.901,172.900.55%95,134
Dec 22, 20251,151.001,173.001,140.001,166.501,166.501.33%245,210
Dec 19, 20251,122.001,162.101,121.201,151.201,151.202.77%155,235
Dec 18, 20251,158.001,160.901,117.001,120.201,120.20-3.51%154,469
Dec 17, 20251,160.001,174.501,152.201,160.901,160.900.28%137,888
Dec 16, 20251,176.401,177.001,150.001,157.701,157.70-1.59%108,662
Dec 15, 20251,172.601,183.901,162.001,176.401,176.400.32%75,998
Dec 12, 20251,171.001,178.601,162.001,172.701,172.700.33%58,370
Dec 11, 20251,170.001,185.201,162.101,168.901,168.90-85,985
Dec 10, 20251,172.901,204.001,156.401,168.901,168.90-0.34%264,704
Dec 9, 20251,140.101,177.501,135.001,172.901,172.901.60%147,433
Dec 8, 20251,165.401,166.901,123.701,154.401,154.40-0.94%215,700
Dec 5, 20251,168.801,179.001,150.001,165.401,165.40-0.33%244,847
Dec 4, 20251,186.001,204.501,162.001,169.201,169.20-1.40%166,027
Dec 3, 20251,201.701,208.301,161.001,185.801,185.80-0.31%315,578
Dec 2, 20251,181.201,192.901,173.901,189.501,189.500.70%88,258
Dec 1, 20251,198.001,209.501,177.001,181.201,181.20-1.54%98,232
Nov 28, 20251,208.801,210.001,192.801,199.701,199.70-0.75%49,095
Nov 27, 20251,226.001,233.901,202.001,208.801,208.80-1.32%98,453
Nov 26, 20251,226.401,236.001,214.401,225.001,225.00-0.11%62,817
Nov 25, 20251,205.901,235.001,194.001,226.401,226.402.23%127,178
Nov 24, 20251,229.001,231.801,191.401,199.601,199.60-2.42%233,190
Nov 21, 20251,229.801,236.701,213.601,229.401,229.40-0.11%94,686
Nov 20, 20251,239.301,239.301,213.101,230.701,230.70-0.23%145,187
Nov 19, 20251,213.701,245.001,210.401,233.501,233.501.63%509,885
Nov 18, 20251,251.501,256.101,206.501,213.701,213.70-3.02%127,410
Nov 17, 20251,241.901,264.701,241.901,251.501,251.50-0.14%91,851
Nov 14, 20251,240.001,275.001,237.201,253.201,253.201.05%205,272
Nov 13, 20251,269.801,275.501,236.601,240.201,240.20-1.82%161,878
Nov 12, 20251,264.301,269.001,248.401,263.201,263.200.84%100,801
Nov 11, 20251,280.001,282.301,244.201,252.701,252.70-1.83%163,698
Nov 10, 20251,290.601,299.101,272.301,276.001,276.00-1.54%124,617
Nov 7, 20251,299.901,307.901,276.001,295.901,295.90-0.65%188,314
Nov 6, 20251,325.201,335.601,301.001,304.401,304.40-0.77%299,624
Nov 4, 20251,283.901,325.001,278.901,314.501,314.503.24%950,744
Nov 3, 20251,280.001,300.801,261.701,273.301,273.301.35%365,666
Oct 31, 20251,270.401,285.301,248.201,256.401,256.40-0.48%590,612
Oct 30, 20251,268.001,277.801,255.001,262.401,262.400.29%124,259
Oct 29, 20251,272.001,272.001,252.501,258.801,258.80-0.83%108,584
Oct 28, 20251,240.501,284.101,240.501,269.301,269.302.86%512,805
Oct 27, 20251,255.101,258.801,216.101,234.001,234.00-1.34%411,827
Oct 24, 20251,269.901,269.901,243.001,250.801,250.80-0.86%111,268
Oct 23, 20251,278.001,294.001,255.001,261.701,261.70-0.54%223,870
Oct 21, 20251,265.901,277.301,262.201,268.601,268.600.48%9,997
Oct 20, 20251,274.701,280.301,246.601,262.601,262.60-0.56%157,648
Oct 17, 20251,284.001,284.001,252.001,269.701,269.70-0.73%97,119
Oct 16, 20251,254.001,282.801,254.001,279.001,279.002.09%173,554
Oct 15, 20251,275.601,276.201,240.001,252.801,252.80-1.54%140,107
Oct 14, 20251,265.901,283.001,256.001,272.401,272.401.06%161,292
Oct 13, 20251,249.301,263.601,233.001,259.001,259.000.74%57,263