tiprankstipranks
Trending News
More News >
Kalpataru Projects International Limited (IN:KPIL)
:KPIL
India Market

Kalpataru Projects International Limited (KPIL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
1,134.70
1,172.95
1,134.70
1,150.30
1,150.30
+0.05%
6,429
0.29
Jun 05, 2025
1,174.95
1,174.95
1,146.90
1,149.70
1,149.70
-1.59%
6,788
0.31
Jun 04, 2025
1,150.15
1,173.65
1,150.15
1,168.30
1,168.30
-0.87%
7,442
0.34
Jun 03, 2025
1,152.80
1,188.65
1,136.05
1,178.60
1,178.60
+2.52%
15,196
0.69
Jun 02, 2025
1,157.75
1,157.75
1,118.30
1,149.60
1,149.60
+0.93%
9,004
0.41
May 30, 2025
1,124.40
1,142.95
1,106.75
1,139.00
1,139.00
+1.92%
9,645
0.44
May 29, 2025
1,108.05
1,133.90
1,108.05
1,117.55
1,117.55
-0.50%
4,610
0.21
May 28, 2025
1,103.15
1,130.00
1,103.15
1,123.15
1,123.15
+0.69%
4,753
0.22
May 27, 2025
1,121.20
1,132.65
1,104.00
1,115.50
1,115.50
-0.41%
14,912
0.68
May 26, 2025
1,102.55
1,169.85
1,102.55
1,120.05
1,120.05
+1.12%
66,270
3.09
May 23, 2025
1,100.10
1,112.95
1,088.45
1,107.60
1,107.60
+0.31%
116,245
5.46
May 22, 2025
1,097.45
1,149.00
1,089.10
1,104.15
1,104.15
+1.67%
59,252
2.90
May 21, 2025
1,114.65
1,114.65
1,075.00
1,086.05
1,086.05
-2.32%
5,758
0.28
May 20, 2025
1,120.50
1,145.45
1,100.35
1,111.85
1,111.85
-0.45%
18,215
0.90
May 19, 2025
1,132.60
1,133.00
1,105.65
1,116.90
1,116.90
+2.28%
19,983
1.00
May 16, 2025
1,079.00
1,137.05
1,070.55
1,091.95
1,091.95
+2.82%
73,500
3.88
May 15, 2025
1,060.05
1,069.65
1,022.10
1,061.95
1,061.95
+4.06%
47,513
2.60
May 14, 2025
1,000.05
1,025.00
1,000.05
1,020.50
1,020.50
+1.78%
4,453
0.24
May 13, 2025
1,005.00
1,010.00
974.80
1,002.65
1,002.65
+2.44%
4,878
0.27
May 12, 2025
974.60
995.00
953.75
978.75
978.75
+6.21%
18,695
1.02
May 09, 2025
905.05
935.20
905.05
921.55
921.55
-2.63%
6,669
0.37
May 08, 2025
968.95
988.45
939.95
946.45
946.45
-2.63%
6,716
0.36
May 07, 2025
890.05
983.90
890.05
972.00
972.00
+5.14%
11,727
0.63
May 06, 2025
954.05
972.00
917.70
924.45
924.45
-3.99%
4,655
0.25
May 05, 2025
961.00
972.85
953.70
962.90
962.90
-0.56%
6,929
0.37
May 02, 2025
970.20
986.65
951.90
968.30
968.30
-0.19%
4,216
0.22
Apr 30, 2025
971.70
980.80
951.05
970.15
970.15
+0.58%
3,987
0.21
Apr 29, 2025
956.60
974.00
948.95
964.55
964.55
+1.39%
5,748
0.30
Apr 28, 2025
954.90
961.40
934.40
951.35
951.35
+0.99%
8,737
0.46
Apr 25, 2025
987.00
987.00
940.00
942.05
942.05
-4.74%
10,228
0.54
Apr 24, 2025
999.95
1,003.95
979.60
988.90
988.90
+0.05%
4,903
0.26
Apr 23, 2025
1,004.90
1,004.90
977.65
988.40
988.40
-1.19%
9,991
0.53
Apr 22, 2025
1,026.35
1,034.95
991.00
1,000.30
1,000.30
-1.75%
27,519
1.49
Apr 21, 2025
959.80
1,075.95
928.00
1,018.10
1,018.10
+8.96%
31,358
1.73
Apr 17, 2025
925.65
942.35
923.05
934.35
934.35
+0.37%
2,825
0.15
Apr 16, 2025
945.00
948.00
925.60
930.95
930.95
-0.87%
6,562
0.35
Apr 15, 2025
893.25
958.10
893.25
939.15
939.15
+4.63%
23,872
1.31
Apr 11, 2025
917.95
917.95
891.65
897.60
897.60
+1.49%
5,159
0.28
Apr 09, 2025
873.00
892.00
855.95
884.40
884.40
+0.77%
6,848
0.37
Apr 08, 2025
898.70
898.70
867.25
877.60
877.60
+0.91%
8,681
0.47
Apr 07, 2025
770.05
880.40
770.05
869.65
869.65
-6.68%
13,486
0.73
Apr 04, 2025
958.95
959.80
924.70
931.90
931.90
-2.92%
7,406
0.40
Apr 03, 2025
967.05
980.95
957.00
959.95
959.95
-1.16%
9,096
0.49
Apr 02, 2025
993.65
993.65
962.35
971.20
971.20
-1.14%
5,178
0.28
Apr 01, 2025
971.80
987.00
962.95
982.35
982.35
+0.81%
11,240
0.60
Mar 28, 2025
986.05
1,008.00
968.45
974.50
974.50
-1.12%
16,228
0.88
Mar 27, 2025
998.45
1,078.70
893.00
985.50
985.50
-2.45%
80,946
4.68
Mar 26, 2025
1,024.65
1,068.50
997.60
1,010.25
1,010.25
-0.70%
44,587
2.67
Mar 25, 2025
998.95
1,032.60
990.10
1,017.35
1,017.35
+3.86%
33,828
2.08
Mar 24, 2025
981.00
989.00
965.00
979.50
979.50
+0.78%
13,665
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis