Kalpataru Projects International Limited (NSE:KPIL)
India
· Delayed Price · Currency is INR 1,255.80
+1.60 (0.13%)
Apr 29, 2026, 12:09 PM IST
NSE:KPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,269.10 | 1,275.00 | 1,250.00 | 1,254.20 | 1,254.20 | -0.59% | 73,399 |
| Apr 27, 2026 | 1,250.00 | 1,273.50 | 1,243.70 | 1,261.60 | 1,261.60 | 1.68% | 68,526 |
| Apr 24, 2026 | 1,270.00 | 1,272.90 | 1,235.10 | 1,240.80 | 1,240.80 | -1.84% | 56,576 |
| Apr 23, 2026 | 1,260.00 | 1,272.50 | 1,255.00 | 1,264.00 | 1,264.00 | -0.16% | 69,247 |
| Apr 22, 2026 | 1,244.20 | 1,273.10 | 1,240.00 | 1,266.00 | 1,266.00 | 1.35% | 98,915 |
| Apr 21, 2026 | 1,249.90 | 1,262.00 | 1,237.50 | 1,249.10 | 1,249.10 | 0.61% | 148,323 |
| Apr 20, 2026 | 1,239.00 | 1,248.00 | 1,213.20 | 1,241.50 | 1,241.50 | 0.80% | 137,848 |
| Apr 17, 2026 | 1,203.60 | 1,237.00 | 1,200.10 | 1,231.70 | 1,231.70 | 2.31% | 111,964 |
| Apr 16, 2026 | 1,228.60 | 1,231.20 | 1,191.90 | 1,203.90 | 1,203.90 | -0.67% | 121,989 |
| Apr 15, 2026 | 1,195.00 | 1,215.00 | 1,185.70 | 1,212.00 | 1,212.00 | 3.51% | 178,756 |
| Apr 13, 2026 | 1,175.00 | 1,183.30 | 1,147.60 | 1,170.90 | 1,170.90 | -1.05% | 96,894 |
| Apr 10, 2026 | 1,150.90 | 1,190.90 | 1,150.90 | 1,183.30 | 1,183.30 | 3.53% | 188,757 |
| Apr 9, 2026 | 1,144.50 | 1,163.10 | 1,130.50 | 1,143.00 | 1,143.00 | 0.90% | 106,783 |
| Apr 8, 2026 | 1,143.30 | 1,146.50 | 1,100.00 | 1,132.80 | 1,132.80 | 3.70% | 511,964 |
| Apr 7, 2026 | 1,084.20 | 1,105.00 | 1,076.80 | 1,092.40 | 1,092.40 | 0.76% | 55,242 |
| Apr 6, 2026 | 1,092.00 | 1,101.80 | 1,073.10 | 1,084.20 | 1,084.20 | -1.98% | 129,971 |
| Apr 2, 2026 | 1,080.00 | 1,111.00 | 1,049.00 | 1,106.10 | 1,106.10 | 0.88% | 101,612 |
| Apr 1, 2026 | 1,069.50 | 1,107.50 | 1,062.70 | 1,096.50 | 1,096.50 | 3.68% | 143,892 |
| Mar 30, 2026 | 1,066.10 | 1,068.40 | 1,040.10 | 1,057.60 | 1,057.60 | -1.50% | 168,097 |
| Mar 27, 2026 | 1,110.00 | 1,110.00 | 1,058.90 | 1,073.70 | 1,073.70 | -3.27% | 294,792 |
| Mar 25, 2026 | 1,063.90 | 1,119.00 | 1,057.90 | 1,110.00 | 1,110.00 | 5.53% | 209,356 |
| Mar 24, 2026 | 1,070.00 | 1,073.10 | 1,027.40 | 1,051.80 | 1,051.80 | 3.31% | 356,783 |
| Mar 23, 2026 | 1,060.00 | 1,060.00 | 1,007.10 | 1,018.10 | 1,018.10 | -4.94% | 264,246 |
| Mar 20, 2026 | 1,079.90 | 1,085.60 | 1,060.20 | 1,071.00 | 1,071.00 | 0.32% | 151,452 |
| Mar 19, 2026 | 1,060.00 | 1,087.80 | 1,052.10 | 1,067.60 | 1,067.60 | -0.08% | 186,507 |
| Mar 18, 2026 | 1,063.00 | 1,092.00 | 1,055.00 | 1,068.50 | 1,068.50 | 1.39% | 445,276 |
| Mar 17, 2026 | 1,101.90 | 1,140.00 | 1,037.00 | 1,053.90 | 1,053.90 | -3.14% | 907,509 |
| Mar 16, 2026 | 1,096.60 | 1,099.60 | 1,063.50 | 1,088.10 | 1,088.10 | -1.26% | 73,082 |
| Mar 13, 2026 | 1,153.50 | 1,163.00 | 1,091.00 | 1,102.00 | 1,102.00 | -3.93% | 97,557 |
| Mar 12, 2026 | 1,135.70 | 1,159.00 | 1,111.00 | 1,147.10 | 1,147.10 | 0.51% | 95,880 |
| Mar 11, 2026 | 1,138.00 | 1,159.10 | 1,117.20 | 1,141.30 | 1,141.30 | 1.89% | 125,019 |
| Mar 10, 2026 | 1,101.30 | 1,122.90 | 1,098.30 | 1,120.10 | 1,120.10 | 2.67% | 63,044 |
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,072.00 | 1,091.00 | 1,091.00 | -3.78% | 91,483 |
| Mar 6, 2026 | 1,125.50 | 1,147.60 | 1,113.10 | 1,133.90 | 1,133.90 | 0.24% | 100,285 |
| Mar 5, 2026 | 1,120.00 | 1,139.90 | 1,108.50 | 1,131.20 | 1,131.20 | 0.78% | 97,766 |
| Mar 4, 2026 | 1,150.00 | 1,150.00 | 1,111.50 | 1,122.50 | 1,122.50 | -4.63% | 155,799 |
| Mar 2, 2026 | 1,194.90 | 1,227.00 | 1,165.00 | 1,177.00 | 1,177.00 | -5.09% | 468,286 |
| Feb 27, 2026 | 1,194.00 | 1,249.50 | 1,186.50 | 1,240.10 | 1,240.10 | 3.65% | 359,166 |
| Feb 26, 2026 | 1,195.70 | 1,213.20 | 1,190.50 | 1,196.40 | 1,196.40 | -1.44% | 147,203 |
| Feb 25, 2026 | 1,208.40 | 1,219.00 | 1,186.20 | 1,213.90 | 1,213.90 | 0.71% | 223,897 |
| Feb 24, 2026 | 1,192.90 | 1,208.50 | 1,175.50 | 1,205.40 | 1,205.40 | 1.55% | 288,392 |
| Feb 23, 2026 | 1,139.90 | 1,198.10 | 1,135.60 | 1,187.00 | 1,187.00 | 4.53% | 364,726 |
| Feb 20, 2026 | 1,096.30 | 1,140.90 | 1,091.50 | 1,135.60 | 1,135.60 | 2.64% | 149,034 |
| Feb 19, 2026 | 1,126.00 | 1,126.70 | 1,095.00 | 1,106.40 | 1,106.40 | -1.28% | 108,744 |
| Feb 18, 2026 | 1,115.10 | 1,127.40 | 1,113.20 | 1,120.80 | 1,120.80 | -0.06% | 57,684 |
| Feb 17, 2026 | 1,098.00 | 1,127.50 | 1,092.70 | 1,121.50 | 1,121.50 | 1.94% | 60,864 |
| Feb 16, 2026 | 1,090.10 | 1,108.70 | 1,078.00 | 1,100.20 | 1,100.20 | 0.30% | 169,891 |
| Feb 13, 2026 | 1,101.90 | 1,108.90 | 1,078.10 | 1,096.90 | 1,096.90 | -0.45% | 66,660 |
| Feb 12, 2026 | 1,129.80 | 1,132.20 | 1,095.00 | 1,101.90 | 1,101.90 | -3.05% | 105,105 |
| Feb 11, 2026 | 1,135.00 | 1,140.30 | 1,115.60 | 1,136.60 | 1,136.60 | -0.13% | 70,035 |
| Feb 10, 2026 | 1,119.90 | 1,144.70 | 1,113.00 | 1,138.10 | 1,138.10 | 1.44% | 305,935 |
| Feb 9, 2026 | 1,091.30 | 1,135.00 | 1,091.00 | 1,121.90 | 1,121.90 | 2.80% | 257,463 |
| Feb 6, 2026 | 1,101.00 | 1,116.00 | 1,084.40 | 1,091.30 | 1,091.30 | -1.47% | 339,448 |
| Feb 5, 2026 | 1,100.00 | 1,127.00 | 1,075.00 | 1,107.60 | 1,107.60 | -1.59% | 167,094 |
| Feb 4, 2026 | 1,125.00 | 1,134.50 | 1,116.00 | 1,125.50 | 1,125.50 | -0.16% | 142,771 |
| Feb 3, 2026 | 1,117.80 | 1,132.50 | 1,096.00 | 1,127.30 | 1,127.30 | - | 537,116 |
| Feb 2, 2026 | 1,158.30 | 1,159.30 | 1,110.00 | 1,127.30 | 1,127.30 | -3.26% | 96,493 |
| Feb 1, 2026 | 1,139.00 | 1,174.50 | 1,127.80 | 1,165.30 | 1,165.30 | 1.86% | 70,338 |
| Jan 30, 2026 | 1,090.00 | 1,174.50 | 1,080.80 | 1,144.00 | 1,144.00 | 3.45% | 158,403 |
| Jan 29, 2026 | 1,117.90 | 1,121.50 | 1,088.80 | 1,105.80 | 1,105.80 | -1.00% | 64,425 |
| Jan 28, 2026 | 1,085.00 | 1,121.20 | 1,085.00 | 1,117.00 | 1,117.00 | 2.09% | 66,700 |
| Jan 27, 2026 | 1,105.80 | 1,105.80 | 1,067.40 | 1,094.10 | 1,094.10 | -1.24% | 69,864 |
| Jan 23, 2026 | 1,104.80 | 1,112.80 | 1,087.80 | 1,107.80 | 1,107.80 | 0.27% | 103,491 |
| Jan 22, 2026 | 1,079.60 | 1,109.90 | 1,079.40 | 1,104.80 | 1,104.80 | 2.83% | 59,415 |
| Jan 21, 2026 | 1,087.60 | 1,098.20 | 1,060.00 | 1,074.40 | 1,074.40 | -2.40% | 180,724 |
| Jan 20, 2026 | 1,115.50 | 1,139.90 | 1,092.50 | 1,100.80 | 1,100.80 | -1.55% | 262,352 |
| Jan 19, 2026 | 1,149.60 | 1,149.60 | 1,112.30 | 1,118.10 | 1,118.10 | -2.70% | 62,136 |
| Jan 16, 2026 | 1,138.00 | 1,155.60 | 1,133.00 | 1,149.10 | 1,149.10 | 1.08% | 167,163 |
| Jan 14, 2026 | 1,125.00 | 1,149.30 | 1,117.40 | 1,136.80 | 1,136.80 | 0.81% | 87,057 |
| Jan 13, 2026 | 1,120.00 | 1,137.60 | 1,118.20 | 1,127.70 | 1,127.70 | 0.62% | 53,526 |
| Jan 12, 2026 | 1,113.30 | 1,125.00 | 1,086.00 | 1,120.80 | 1,120.80 | 0.47% | 133,910 |
| Jan 9, 2026 | 1,149.00 | 1,154.90 | 1,105.00 | 1,115.60 | 1,115.60 | -1.85% | 125,815 |
| Jan 8, 2026 | 1,181.00 | 1,195.40 | 1,130.50 | 1,136.60 | 1,136.60 | -3.16% | 75,645 |
| Jan 7, 2026 | 1,192.20 | 1,195.30 | 1,167.70 | 1,173.70 | 1,173.70 | -1.74% | 59,582 |
| Jan 6, 2026 | 1,205.90 | 1,206.60 | 1,187.20 | 1,194.50 | 1,194.50 | -0.42% | 75,793 |
| Jan 5, 2026 | 1,204.90 | 1,221.00 | 1,196.80 | 1,199.50 | 1,199.50 | 0.23% | 111,579 |
| Jan 2, 2026 | 1,210.10 | 1,214.10 | 1,193.20 | 1,196.80 | 1,196.80 | -0.45% | 56,112 |
| Jan 1, 2026 | 1,219.00 | 1,227.20 | 1,186.00 | 1,202.20 | 1,202.20 | -0.02% | 185,454 |
| Dec 31, 2025 | 1,170.00 | 1,207.90 | 1,168.10 | 1,202.40 | 1,202.40 | 3.41% | 111,327 |
| Dec 30, 2025 | 1,194.00 | 1,194.00 | 1,158.70 | 1,162.80 | 1,162.80 | -2.68% | 54,036 |
| Dec 29, 2025 | 1,196.10 | 1,200.00 | 1,175.00 | 1,194.80 | 1,194.80 | -0.11% | 139,552 |
| Dec 26, 2025 | 1,210.00 | 1,213.90 | 1,191.10 | 1,196.10 | 1,196.10 | -0.35% | 52,527 |
| Dec 24, 2025 | 1,160.00 | 1,208.00 | 1,156.50 | 1,200.30 | 1,200.30 | 2.34% | 270,844 |
| Dec 23, 2025 | 1,163.80 | 1,184.50 | 1,151.90 | 1,172.90 | 1,172.90 | 0.55% | 95,134 |
| Dec 22, 2025 | 1,151.00 | 1,173.00 | 1,140.00 | 1,166.50 | 1,166.50 | 1.33% | 245,210 |
| Dec 19, 2025 | 1,122.00 | 1,162.10 | 1,121.20 | 1,151.20 | 1,151.20 | 2.77% | 155,235 |
| Dec 18, 2025 | 1,158.00 | 1,160.90 | 1,117.00 | 1,120.20 | 1,120.20 | -3.51% | 154,469 |
| Dec 17, 2025 | 1,160.00 | 1,174.50 | 1,152.20 | 1,160.90 | 1,160.90 | 0.28% | 137,888 |
| Dec 16, 2025 | 1,176.40 | 1,177.00 | 1,150.00 | 1,157.70 | 1,157.70 | -1.59% | 108,662 |
| Dec 15, 2025 | 1,172.60 | 1,183.90 | 1,162.00 | 1,176.40 | 1,176.40 | 0.32% | 75,998 |
| Dec 12, 2025 | 1,171.00 | 1,178.60 | 1,162.00 | 1,172.70 | 1,172.70 | 0.33% | 58,370 |
| Dec 11, 2025 | 1,170.00 | 1,185.20 | 1,162.10 | 1,168.90 | 1,168.90 | - | 85,985 |
| Dec 10, 2025 | 1,172.90 | 1,204.00 | 1,156.40 | 1,168.90 | 1,168.90 | -0.34% | 264,704 |
| Dec 9, 2025 | 1,140.10 | 1,177.50 | 1,135.00 | 1,172.90 | 1,172.90 | 1.60% | 147,433 |
| Dec 8, 2025 | 1,165.40 | 1,166.90 | 1,123.70 | 1,154.40 | 1,154.40 | -0.94% | 215,700 |
| Dec 5, 2025 | 1,168.80 | 1,179.00 | 1,150.00 | 1,165.40 | 1,165.40 | -0.33% | 244,847 |
| Dec 4, 2025 | 1,186.00 | 1,204.50 | 1,162.00 | 1,169.20 | 1,169.20 | -1.40% | 166,027 |
| Dec 3, 2025 | 1,201.70 | 1,208.30 | 1,161.00 | 1,185.80 | 1,185.80 | -0.31% | 315,578 |
| Dec 2, 2025 | 1,181.20 | 1,192.90 | 1,173.90 | 1,189.50 | 1,189.50 | 0.70% | 88,258 |
| Dec 1, 2025 | 1,198.00 | 1,209.50 | 1,177.00 | 1,181.20 | 1,181.20 | -1.54% | 98,232 |