SEBI Registration No.: INA000006688
Preparing link (3 sec)...
KALPATARU Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 287.55 | 273.55 | 289.20 | 267.30 | 46793 | 4.60% |
| 01 Apr 2026 | 274.90 | 262.00 | 278.50 | 262.00 | 50605 | 6.18% |
| 30 Mar 2026 | 258.90 | 268.35 | 271.35 | 258.00 | 70026 | -4.59% |
| 27 Mar 2026 | 271.35 | 282.05 | 282.75 | 270.20 | 98278 | -3.38% |
| 25 Mar 2026 | 280.85 | 284.20 | 293.75 | 280.00 | 106301 | 0.30% |
| 24 Mar 2026 | 280.00 | 299.85 | 311.00 | 275.25 | 387513 | -1.03% |
| 23 Mar 2026 | 282.90 | 295.00 | 296.15 | 281.10 | 57774 | -4.51% |
| 20 Mar 2026 | 296.25 | 297.90 | 303.35 | 295.10 | 37740 | -0.55% |
| 19 Mar 2026 | 297.90 | 306.10 | 306.10 | 296.00 | 42183 | -2.98% |
| 18 Mar 2026 | 307.05 | 299.85 | 309.90 | 299.85 | 71529 | 2.42% |
| 17 Mar 2026 | 299.80 | 308.70 | 325.00 | 296.10 | 618790 | 1.39% |
| 16 Mar 2026 | 295.70 | 299.00 | 299.80 | 290.25 | 87576 | -2.55% |
| 13 Mar 2026 | 303.45 | 311.05 | 329.45 | 295.65 | 1772051 | 1.32% |
| 12 Mar 2026 | 299.50 | 304.90 | 308.80 | 295.60 | 127278 | -0.98% |
| 11 Mar 2026 | 302.45 | 300.10 | 312.30 | 294.00 | 58861 | 0.78% |
| 10 Mar 2026 | 300.10 | 292.90 | 306.00 | 292.90 | 30063 | 3.45% |
| 09 Mar 2026 | 290.10 | 297.00 | 304.85 | 286.00 | 81539 | -5.17% |
| 06 Mar 2026 | 305.90 | 310.35 | 311.95 | 301.05 | 786726 | -1.43% |
| 05 Mar 2026 | 310.35 | 304.05 | 315.00 | 299.10 | 103421 | 4.00% |
| 04 Mar 2026 | 298.40 | 315.00 | 315.00 | 297.05 | 88112 | -4.97% |
| 02 Mar 2026 | 314.00 | 315.00 | 323.95 | 311.00 | 50071 | -3.30% |
| 27 Feb 2026 | 324.70 | 334.25 | 337.35 | 323.55 | 35634 | -2.64% |
| 26 Feb 2026 | 333.50 | 336.95 | 343.75 | 330.85 | 25814 | -0.58% |
| 25 Feb 2026 | 335.45 | 349.00 | 349.00 | 333.10 | 37144 | -0.46% |
| 24 Feb 2026 | 337.00 | 346.60 | 346.60 | 334.00 | 312616 | -0.59% |
| 23 Feb 2026 | 339.00 | 341.10 | 346.75 | 337.80 | 22476 | -0.88% |
| 20 Feb 2026 | 342.00 | 349.70 | 349.70 | 340.50 | 11763 | -1.33% |
| 19 Feb 2026 | 346.60 | 345.00 | 364.65 | 342.20 | 25511 | -1.14% |
| 18 Feb 2026 | 350.60 | 336.00 | 359.90 | 336.00 | 36105 | 2.98% |
| 17 Feb 2026 | 340.45 | 331.10 | 343.85 | 331.10 | 23486 | 1.20% |
| 16 Feb 2026 | 336.40 | 348.00 | 349.70 | 332.30 | 32842 | -3.44% |
| 13 Feb 2026 | 348.40 | 343.95 | 371.00 | 342.60 | 79377 | -0.60% |
| 12 Feb 2026 | 350.50 | 337.50 | 359.90 | 332.25 | 141655 | 5.27% |
| 11 Feb 2026 | 332.95 | 333.75 | 334.30 | 328.60 | 23055 | -0.24% |
| 10 Feb 2026 | 333.75 | 335.05 | 338.00 | 332.50 | 19229 | -0.21% |
| 09 Feb 2026 | 334.45 | 325.10 | 338.95 | 325.10 | 45992 | -0.86% |
| 06 Feb 2026 | 337.35 | 336.70 | 340.00 | 330.40 | 14886 | 0.10% |
| 05 Feb 2026 | 337.00 | 342.15 | 348.90 | 332.75 | 26119 | -1.51% |
| 04 Feb 2026 | 342.15 | 336.90 | 347.80 | 331.20 | 34831 | 1.56% |
| 03 Feb 2026 | 336.90 | 330.95 | 339.00 | 325.80 | 36017 | 5.26% |
| 02 Feb 2026 | 320.05 | 326.70 | 334.95 | 319.10 | 31479 | -3.41% |
| 01 Feb 2026 | 331.35 | 327.75 | 339.95 | 327.75 | 12341 | 0.00% |
| 30 Jan 2026 | 331.35 | 328.10 | 333.00 | 324.30 | 14360 | 1.50% |
| 29 Jan 2026 | 326.45 | 333.95 | 333.95 | 323.50 | 14228 | -0.94% |
| 28 Jan 2026 | 329.55 | 324.10 | 333.00 | 324.10 | 15325 | 1.35% |
| 27 Jan 2026 | 325.15 | 333.30 | 337.50 | 320.80 | 55722 | -2.43% |
| 23 Jan 2026 | 333.25 | 346.00 | 346.05 | 331.10 | 53136 | -2.97% |
| 22 Jan 2026 | 343.45 | 332.00 | 355.00 | 330.90 | 77127 | 2.58% |
| 21 Jan 2026 | 334.80 | 338.50 | 348.40 | 331.25 | 26561 | -1.09% |
| 20 Jan 2026 | 338.50 | 345.15 | 353.60 | 337.00 | 37245 | -3.79% |
| 19 Jan 2026 | 351.85 | 353.10 | 358.40 | 349.10 | 18852 | -1.80% |
| 16 Jan 2026 | 358.30 | 363.60 | 364.75 | 355.10 | 39776 | 0.48% |
| 14 Jan 2026 | 356.60 | 353.40 | 373.40 | 352.30 | 112357 | -0.59% |
| 13 Jan 2026 | 358.70 | 336.00 | 375.65 | 336.00 | 488705 | 5.04% |
| 12 Jan 2026 | 341.50 | 345.05 | 350.95 | 337.50 | 90163 | -2.83% |
| 09 Jan 2026 | 351.45 | 357.00 | 359.70 | 350.10 | 21298 | -2.29% |
| 08 Jan 2026 | 359.70 | 369.80 | 374.20 | 355.25 | 46974 | -1.06% |
| 07 Jan 2026 | 363.55 | 364.25 | 370.95 | 360.60 | 69483 | -0.68% |
| 06 Jan 2026 | 366.05 | 378.00 | 378.05 | 365.00 | 36983 | -3.24% |
| 05 Jan 2026 | 378.30 | 383.00 | 388.90 | 375.00 | 112247 | -0.64% |
| 02 Jan 2026 | 380.75 | 346.00 | 381.95 | 346.00 | 426116 | 9.65% |
| 01 Jan 2026 | 347.25 | 344.00 | 351.00 | 339.25 | 95697 | 3.41% |
| 31 Dec 2025 | 335.80 | 334.05 | 341.00 | 334.05 | 28897 | -0.44% |
| 30 Dec 2025 | 337.30 | 338.45 | 341.00 | 337.00 | 35410 | -1.37% |
| 29 Dec 2025 | 342.00 | 347.00 | 347.95 | 336.10 | 41146 | -0.70% |
| 26 Dec 2025 | 344.40 | 332.55 | 349.00 | 332.00 | 116430 | 3.56% |
| 24 Dec 2025 | 332.55 | 338.00 | 338.00 | 328.00 | 24056 | -0.72% |
| 23 Dec 2025 | 334.95 | 335.30 | 340.40 | 334.50 | 16362 | -0.43% |
| 22 Dec 2025 | 336.40 | 335.05 | 338.85 | 335.00 | 16565 | -0.44% |
| 19 Dec 2025 | 337.90 | 330.00 | 348.00 | 330.00 | 71023 | 2.50% |
| 18 Dec 2025 | 329.65 | 334.55 | 335.85 | 328.05 | 46975 | -1.48% |
| 17 Dec 2025 | 334.60 | 349.50 | 349.50 | 330.90 | 46429 | -4.29% |
| 16 Dec 2025 | 349.60 | 354.00 | 354.00 | 348.00 | 100768 | -1.35% |
| 15 Dec 2025 | 354.40 | 349.80 | 358.00 | 345.70 | 471157 | 1.32% |
| 12 Dec 2025 | 349.80 | 342.00 | 355.00 | 342.00 | 47923 | 0.14% |
| 11 Dec 2025 | 349.30 | 335.00 | 355.50 | 325.40 | 132181 | 5.32% |
| 10 Dec 2025 | 331.65 | 336.05 | 351.90 | 329.50 | 100075 | -2.46% |
| 09 Dec 2025 | 340.00 | 339.00 | 343.50 | 330.05 | 53254 | 0.09% |
| 08 Dec 2025 | 339.70 | 333.00 | 346.65 | 331.30 | 95639 | 2.01% |
| 05 Dec 2025 | 333.00 | 335.00 | 335.00 | 330.00 | 15875 | 0.95% |
| 04 Dec 2025 | 329.85 | 330.00 | 335.00 | 329.00 | 25592 | -0.09% |
| 03 Dec 2025 | 330.15 | 333.95 | 335.70 | 328.00 | 28588 | -0.87% |
| 02 Dec 2025 | 333.05 | 340.00 | 340.00 | 332.00 | 29371 | -1.60% |
| 01 Dec 2025 | 338.45 | 345.10 | 350.10 | 336.85 | 54189 | -2.05% |
| 28 Nov 2025 | 345.55 | 350.00 | 353.35 | 344.95 | 38724 | -1.06% |
| 27 Nov 2025 | 349.25 | 358.95 | 361.40 | 348.05 | 54822 | -2.40% |
| 26 Nov 2025 | 357.85 | 358.05 | 360.45 | 353.00 | 73767 | 0.41% |
| 25 Nov 2025 | 356.40 | 363.05 | 367.85 | 355.00 | 50730 | -1.91% |
| 24 Nov 2025 | 363.35 | 365.00 | 385.00 | 360.00 | 433445 | 1.64% |
| 21 Nov 2025 | 357.50 | 368.00 | 368.00 | 356.25 | 52594 | -0.57% |
| 20 Nov 2025 | 359.55 | 364.20 | 365.00 | 357.00 | 25478 | -1.28% |
| 19 Nov 2025 | 364.20 | 368.85 | 370.85 | 363.05 | 13499 | -0.18% |
| 18 Nov 2025 | 364.85 | 368.60 | 371.95 | 362.05 | 24858 | -1.02% |
| 17 Nov 2025 | 368.60 | 368.15 | 372.45 | 365.10 | 12821 | 0.12% |
| 14 Nov 2025 | 368.15 | 367.90 | 372.00 | 367.10 | 216730 | -0.07% |
| 13 Nov 2025 | 368.40 | 374.40 | 374.40 | 366.55 | 16475 | -0.22% |
| 12 Nov 2025 | 369.20 | 370.60 | 374.85 | 367.15 | 16795 | -0.11% |
| 11 Nov 2025 | 369.60 | 361.50 | 372.95 | 361.50 | 36056 | -0.42% |
| 10 Nov 2025 | 371.15 | 371.10 | 375.00 | 367.95 | 15092 | 0.39% |
| 07 Nov 2025 | 369.70 | 365.55 | 377.60 | 365.55 | 41891 | 0.18% |
| 06 Nov 2025 | 369.05 | 377.95 | 385.00 | 366.35 | 37913 | -2.07% |
| 04 Nov 2025 | 376.85 | 384.00 | 388.20 | 375.50 | 61481 | -1.98% |
| 03 Nov 2025 | 384.45 | 384.50 | 390.00 | 380.80 | 78833 | -0.03% |
| 31 Oct 2025 | 384.55 | 382.00 | 393.20 | 381.30 | 161954 | 0.38% |
| 30 Oct 2025 | 383.10 | 391.35 | 391.35 | 382.10 | 17841 | -1.01% |
| 29 Oct 2025 | 387.00 | 394.50 | 394.50 | 380.00 | 21454 | 0.43% |
| 28 Oct 2025 | 385.35 | 391.00 | 396.95 | 383.05 | 113609 | -1.70% |
| 27 Oct 2025 | 392.00 | 396.25 | 404.90 | 389.10 | 68540 | -1.07% |
| 24 Oct 2025 | 396.25 | 396.15 | 400.90 | 387.45 | 91230 | 0.03% |
| 23 Oct 2025 | 396.15 | 392.40 | 410.70 | 389.60 | 145942 | 0.93% |
| 21 Oct 2025 | 392.50 | 385.05 | 395.00 | 385.05 | 8180 | 0.50% |
| 20 Oct 2025 | 390.55 | 397.70 | 397.70 | 389.10 | 38576 | -1.64% |
| 17 Oct 2025 | 397.05 | 380.00 | 405.65 | 373.00 | 1207232 | 7.66% |
| 16 Oct 2025 | 368.80 | 365.00 | 374.55 | 365.00 | 26913 | 0.96% |
| 15 Oct 2025 | 365.30 | 369.95 | 369.95 | 359.00 | 15106 | 0.16% |
| 14 Oct 2025 | 364.70 | 368.10 | 374.90 | 363.00 | 23775 | -1.74% |
| 13 Oct 2025 | 371.15 | 370.00 | 373.20 | 367.00 | 13064 | -0.11% |
| 10 Oct 2025 | 371.55 | 371.50 | 374.95 | 370.00 | 13610 | 0.60% |
| 09 Oct 2025 | 369.35 | 370.00 | 372.95 | 366.35 | 19904 | -0.08% |
| 08 Oct 2025 | 369.65 | 372.00 | 375.00 | 367.00 | 18546 | -0.75% |
| 07 Oct 2025 | 372.45 | 373.00 | 385.00 | 372.00 | 22156 | 0.08% |
| 06 Oct 2025 | 372.15 | 375.05 | 376.50 | 370.25 | 17529 | -1.48% |
| 03 Oct 2025 | 377.75 | 372.00 | 380.00 | 371.90 | 20640 | 1.10% |
| 01 Oct 2025 | 373.65 | 370.30 | 377.40 | 369.80 | 19975 | -0.01% |
| 30 Sep 2025 | 373.70 | 377.05 | 379.70 | 372.00 | 11543 | -0.90% |
| 29 Sep 2025 | 377.10 | 374.70 | 379.70 | 372.00 | 13294 | 0.83% |
| 26 Sep 2025 | 374.00 | 382.80 | 383.40 | 373.00 | 31562 | -2.30% |
| 25 Sep 2025 | 382.80 | 376.00 | 390.85 | 376.00 | 59337 | 0.13% |
| 24 Sep 2025 | 382.30 | 390.00 | 392.00 | 381.05 | 20672 | -1.94% |
| 23 Sep 2025 | 389.85 | 387.35 | 398.00 | 385.00 | 46364 | 0.65% |
| 22 Sep 2025 | 387.35 | 390.35 | 392.90 | 385.70 | 26041 | -0.98% |
| 19 Sep 2025 | 391.20 | 394.60 | 397.00 | 389.05 | 27194 | -0.66% |
| 18 Sep 2025 | 393.80 | 395.45 | 396.95 | 391.10 | 33511 | -0.42% |
| 17 Sep 2025 | 395.45 | 401.50 | 401.50 | 393.00 | 50203 | 0.18% |
| 16 Sep 2025 | 394.75 | 394.15 | 399.90 | 390.30 | 36383 | 0.15% |
| 15 Sep 2025 | 394.15 | 396.50 | 403.90 | 392.50 | 36144 | -0.44% |
| 12 Sep 2025 | 395.90 | 409.90 | 413.00 | 394.20 | 94379 | -2.83% |
| 11 Sep 2025 | 407.45 | 412.85 | 429.30 | 406.10 | 665193 | -0.92% |
| 10 Sep 2025 | 411.25 | 412.95 | 414.30 | 406.95 | 69525 | 0.42% |
| 09 Sep 2025 | 409.55 | 401.80 | 414.40 | 400.50 | 131940 | 2.34% |
| 08 Sep 2025 | 400.20 | 394.20 | 405.90 | 394.20 | 73148 | 1.44% |
| 05 Sep 2025 | 394.50 | 397.00 | 402.50 | 391.00 | 48072 | -0.64% |
| 04 Sep 2025 | 397.05 | 399.50 | 405.00 | 392.25 | 52716 | -0.61% |
| 03 Sep 2025 | 399.50 | 394.30 | 406.00 | 394.20 | 167549 | 1.32% |
| 02 Sep 2025 | 394.30 | 394.00 | 401.00 | 392.05 | 39778 | 0.15% |
| 01 Sep 2025 | 393.70 | 383.50 | 396.00 | 382.85 | 77984 | 3.28% |
| 29 Aug 2025 | 381.20 | 388.10 | 392.30 | 380.00 | 43228 | -1.58% |
| 28 Aug 2025 | 387.30 | 384.35 | 395.20 | 381.35 | 99670 | 0.77% |
| 26 Aug 2025 | 384.35 | 391.25 | 396.25 | 379.25 | 104142 | -1.96% |
| 25 Aug 2025 | 392.05 | 388.85 | 395.95 | 388.25 | 47121 | 1.51% |
| 22 Aug 2025 | 386.20 | 393.80 | 397.45 | 382.50 | 49536 | -1.72% |
| 21 Aug 2025 | 392.95 | 392.00 | 400.15 | 391.55 | 75943 | 0.82% |
| 20 Aug 2025 | 389.75 | 390.15 | 395.70 | 386.45 | 72203 | 0.28% |
| 19 Aug 2025 | 388.65 | 393.95 | 396.00 | 386.75 | 143375 | -0.49% |
| 18 Aug 2025 | 390.55 | 392.95 | 402.05 | 388.60 | 159354 | 0.44% |
| 14 Aug 2025 | 388.85 | 393.00 | 404.45 | 385.55 | 239402 | -4.32% |
| 13 Aug 2025 | 406.40 | 409.25 | 414.70 | 403.50 | 160557 | -0.95% |
| 12 Aug 2025 | 410.30 | 406.65 | 414.10 | 396.65 | 191158 | 0.89% |
| 11 Aug 2025 | 406.70 | 382.40 | 414.35 | 382.00 | 583162 | 7.01% |
| 08 Aug 2025 | 380.05 | 372.00 | 395.00 | 366.75 | 942146 | 4.22% |
| 07 Aug 2025 | 364.65 | 360.00 | 367.00 | 345.80 | 235835 | 0.91% |
| 06 Aug 2025 | 361.35 | 363.65 | 366.70 | 348.85 | 254036 | -0.63% |
| 05 Aug 2025 | 363.65 | 376.90 | 377.00 | 361.70 | 163029 | -3.22% |
| 04 Aug 2025 | 375.75 | 378.45 | 381.30 | 372.85 | 96977 | -0.42% |
| 01 Aug 2025 | 377.35 | 395.65 | 398.15 | 370.00 | 334415 | -4.87% |
| 31 Jul 2025 | 396.65 | 397.05 | 405.00 | 394.30 | 86509 | -1.40% |
| 30 Jul 2025 | 402.30 | 406.75 | 411.40 | 401.20 | 53495 | -1.24% |
| 29 Jul 2025 | 407.35 | 408.00 | 412.30 | 404.10 | 62386 | -0.37% |
| 28 Jul 2025 | 408.85 | 405.00 | 411.50 | 401.10 | 183791 | 0.66% |
| 25 Jul 2025 | 406.15 | 414.45 | 418.80 | 402.80 | 162202 | -1.96% |
| 24 Jul 2025 | 414.25 | 418.40 | 421.50 | 412.80 | 114411 | -0.75% |
| 23 Jul 2025 | 417.40 | 418.90 | 425.60 | 416.10 | 165987 | 0.05% |
| 22 Jul 2025 | 417.20 | 413.25 | 420.85 | 411.25 | 292683 | 1.09% |
| 21 Jul 2025 | 412.70 | 424.00 | 424.00 | 411.35 | 257780 | -0.86% |
| 18 Jul 2025 | 416.30 | 423.60 | 426.90 | 415.10 | 326419 | -1.14% |
| 17 Jul 2025 | 421.10 | 432.95 | 434.65 | 420.00 | 512430 | -1.27% |
| 16 Jul 2025 | 426.50 | 420.95 | 434.35 | 420.60 | 585661 | 1.52% |
| 15 Jul 2025 | 420.10 | 425.00 | 427.50 | 417.15 | 303792 | 0.11% |
| 14 Jul 2025 | 419.65 | 419.85 | 426.90 | 417.10 | 475624 | 0.45% |
| 11 Jul 2025 | 417.75 | 424.35 | 430.00 | 416.10 | 753209 | -0.44% |
| 10 Jul 2025 | 419.60 | 433.85 | 437.00 | 416.80 | 915048 | -2.79% |
| 09 Jul 2025 | 431.65 | 435.05 | 457.40 | 424.20 | 2500565 | 0.42% |
| 08 Jul 2025 | 429.85 | 421.00 | 432.70 | 414.55 | 622826 | 1.67% |
| 07 Jul 2025 | 422.80 | 413.00 | 438.00 | 412.95 | 1231053 | 1.83% |
| 04 Jul 2025 | 415.20 | 414.00 | 419.95 | 411.50 | 508106 | 0.19% |
| 03 Jul 2025 | 414.40 | 414.00 | 421.60 | 410.00 | 908402 | 0.02% |
| 02 Jul 2025 | 414.30 | 424.90 | 426.05 | 408.55 | 1675979 | -4.31% |
