NSE - Delayed Quote INR

Kalpataru Projects International Limited (KPIL.NS)

Compare
1,177.80
+11.85
+(1.02%)
At close: January 15 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,170.001,186.801,154.951,177.801,177.80259,902
Jan 14, 20251,165.001,179.901,150.051,165.951,165.95229,142
Jan 13, 20251,182.051,191.101,141.251,171.351,171.35394,128
Jan 10, 20251,247.001,251.601,200.001,203.651,203.65601,672
Jan 9, 20251,243.551,260.001,232.101,247.001,247.00143,760
Jan 8, 20251,261.201,262.951,234.151,245.401,245.40208,005
Jan 7, 20251,237.951,284.001,226.151,259.301,259.30272,493
Jan 6, 20251,294.751,294.851,226.001,237.751,237.75231,712
Jan 3, 20251,290.001,312.501,275.801,281.851,281.85371,263
Jan 2, 20251,312.001,312.001,268.501,276.101,276.10201,062
Jan 1, 20251,324.001,340.001,290.501,313.651,313.65830,975
Dec 31, 20241,270.001,304.251,264.701,297.201,297.20175,774
Dec 30, 20241,311.851,326.701,268.851,275.701,275.70254,699
Dec 27, 20241,285.001,325.051,276.001,314.751,314.75179,306
Dec 26, 20241,250.001,307.001,250.001,287.301,287.30186,590
Dec 24, 20241,272.051,277.051,251.051,259.801,259.80103,092
Dec 23, 20241,270.101,294.201,241.201,272.051,272.05173,841
Dec 20, 20241,311.001,318.001,272.001,275.951,275.95220,619
Dec 19, 20241,286.001,302.951,267.001,299.451,299.45205,287
Dec 18, 20241,330.001,334.001,303.001,314.351,314.35166,653
Dec 17, 20241,334.001,352.851,312.751,339.401,339.40403,155
Dec 16, 20241,303.901,339.001,300.001,323.251,323.25387,992
Dec 13, 20241,290.001,317.001,262.001,303.901,303.90585,046
Dec 12, 20241,305.051,308.701,280.001,282.651,282.65196,236
Dec 11, 20241,294.801,325.701,278.501,311.701,311.70326,697
Dec 10, 20241,282.901,308.051,274.051,284.401,284.40366,627
Dec 9, 20241,260.001,299.001,250.001,282.901,282.90532,721
Dec 6, 20241,247.751,284.901,230.001,271.251,271.25600,353
Dec 5, 20241,180.951,268.801,175.801,249.151,249.152,817,718
Dec 4, 20241,150.051,179.901,141.001,166.251,166.25728,022
Dec 3, 20241,142.001,158.051,132.901,149.651,149.65784,281
Dec 2, 20241,154.901,154.901,120.051,132.801,132.80665,164
Nov 29, 20241,150.001,150.951,131.001,140.051,140.05124,275
Nov 28, 20241,152.651,170.051,137.051,143.251,143.25260,628
Nov 27, 20241,139.951,162.751,124.601,152.651,152.65402,107
Nov 26, 20241,121.251,146.451,118.001,134.251,134.25169,604
Nov 25, 20241,138.501,142.301,114.501,119.651,119.65690,804
Nov 22, 20241,145.001,150.001,118.001,122.101,122.10172,367
Nov 21, 20241,194.851,196.951,137.751,144.951,144.95127,033
Nov 19, 20241,190.001,215.001,188.151,194.851,194.8578,994
Nov 18, 20241,199.851,217.801,186.501,196.851,196.8589,433
Nov 14, 20241,208.051,210.101,183.901,199.001,199.0089,785
Nov 13, 20241,257.901,270.201,180.001,186.701,186.70201,072
Nov 12, 20241,262.501,270.751,235.051,241.651,241.6564,067
Nov 11, 20241,225.001,266.001,221.901,250.001,250.0055,447
Nov 8, 20241,256.001,270.401,241.051,246.901,246.90148,180
Nov 7, 20241,282.001,298.001,260.451,270.601,270.60181,461
Nov 6, 20241,228.751,281.851,222.001,276.351,276.35188,540
Nov 4, 20241,289.051,289.051,259.701,264.101,264.1080,980
Nov 1, 20241,310.001,320.001,272.451,293.651,293.6562,221
Oct 31, 20241,261.001,283.001,250.001,274.151,274.15173,632
Oct 29, 20241,204.901,264.851,191.201,241.601,241.601,134,608
Oct 28, 20241,166.001,199.001,156.501,178.151,178.1590,473
Oct 25, 20241,216.101,222.451,171.051,183.651,183.65114,915
Oct 24, 20241,234.401,241.951,210.101,216.101,216.1063,402
Oct 23, 20241,235.001,247.301,210.151,230.051,230.0579,873
Oct 22, 20241,273.351,282.901,231.151,250.351,250.3592,521
Oct 21, 20241,300.001,303.501,270.101,277.151,277.1576,839
Oct 18, 20241,297.051,337.901,279.001,294.651,294.65315,378
Oct 17, 20241,288.001,303.001,266.651,299.251,299.251,238,095
Oct 16, 20241,302.001,306.451,282.651,288.901,288.90144,297
Oct 15, 20241,313.701,327.001,296.601,300.951,300.95149,822
Oct 14, 20241,320.051,328.001,295.051,300.001,300.0080,601
Oct 11, 20241,312.201,330.101,308.501,320.051,320.0573,956
Oct 10, 20241,330.001,345.001,313.101,323.051,323.05671,292
Oct 9, 20241,340.001,364.301,320.001,323.751,323.75178,568
Oct 8, 20241,286.101,337.951,278.501,323.551,323.55234,388
Oct 7, 20241,357.751,359.701,279.251,305.701,305.70238,849
Oct 4, 20241,314.901,360.001,269.551,347.901,347.90195,436
Oct 3, 20241,336.001,342.301,310.101,313.801,313.80195,787
Oct 1, 20241,393.001,426.951,342.001,349.201,349.20788,761
Sep 30, 20241,407.001,407.451,355.901,367.251,367.25392,677
Sep 27, 20241,333.151,438.051,310.401,407.551,407.55398,516
Sep 26, 20241,322.001,348.401,315.001,321.051,321.05154,543
Sep 25, 20241,311.001,337.001,287.251,331.151,331.15254,218
Sep 24, 20241,329.051,341.001,293.401,306.301,306.30245,413
Sep 23, 20241,342.001,355.551,322.001,326.451,326.4596,083
Sep 20, 20241,386.001,386.501,328.401,335.051,335.05260,926
Sep 19, 20241,384.001,395.701,330.601,374.301,374.30191,325
Sep 18, 20241,408.601,408.601,371.001,378.301,378.3049,533
Sep 17, 20241,396.101,408.001,371.351,398.951,398.95112,454
Sep 16, 20241,391.001,404.901,365.551,394.351,394.3572,589
Sep 13, 20241,386.551,397.001,377.001,380.801,380.8089,543
Sep 12, 20241,355.001,380.351,340.001,373.651,373.65480,705
Sep 11, 20241,386.201,392.951,342.601,355.751,355.75100,647
Sep 10, 20241,372.151,404.551,372.151,386.101,386.10161,652
Sep 9, 20241,398.901,404.451,362.451,367.101,367.10104,839
Sep 6, 20241,408.001,449.001,390.101,397.901,397.90484,844
Sep 5, 20241,414.001,414.951,381.001,398.701,398.70225,775
Sep 4, 20241,395.001,425.151,373.001,400.051,400.05590,672
Sep 3, 20241,392.151,399.501,375.701,395.101,395.10260,823
Sep 2, 20241,360.001,416.751,357.551,385.101,385.10620,085
Aug 30, 20241,324.951,370.951,307.001,347.551,347.55325,720
Aug 29, 20241,335.051,339.901,315.001,329.601,329.60108,280
Aug 28, 20241,330.051,354.001,320.001,337.601,337.60129,786
Aug 26, 20241,302.001,327.001,275.551,307.101,307.10163,398
Aug 23, 20241,260.901,317.351,259.001,298.251,298.25770,184
Aug 22, 20241,239.601,259.901,224.001,251.951,251.95279,271
Aug 21, 20241,219.651,260.951,214.951,239.601,239.60217,622
Aug 20, 20241,233.001,234.001,200.001,217.601,217.60455,131
Aug 19, 20241,226.151,265.651,208.001,231.901,231.90240,103
Aug 16, 20241,222.001,239.001,210.751,221.151,221.15162,011
Aug 14, 20241,249.001,249.451,206.001,230.451,230.45136,957
Aug 13, 20241,238.051,269.901,230.051,252.701,252.70348,846
Aug 12, 20241,222.101,244.251,212.001,238.101,238.1096,653
Aug 9, 20241,253.551,260.851,236.001,240.951,240.9589,980
Aug 8, 20241,232.751,259.251,222.951,244.751,244.75359,283
Aug 7, 20241,229.001,239.901,189.001,233.751,233.75272,295
Aug 6, 20241,253.601,280.001,190.801,204.751,204.75290,273
Aug 5, 20241,271.051,345.001,236.201,255.401,255.40301,421
Aug 2, 20241,336.001,360.001,325.051,350.951,350.95205,621
Aug 1, 20241,370.951,374.301,342.101,363.201,363.20305,543
Jul 31, 20241,329.901,379.701,315.001,370.951,370.95644,642
Jul 30, 20241,301.001,355.101,290.001,325.951,325.95491,933
Jul 29, 20241,384.001,395.701,338.351,355.851,355.85175,578
Jul 26, 20241,320.301,369.701,320.301,361.151,361.15252,602
Jul 25, 20241,329.001,344.201,312.501,320.301,320.30118,015
Jul 24, 20241,293.001,337.201,285.001,329.401,329.40199,929
Jul 23, 20241,313.001,346.651,250.001,281.001,281.00302,432
Jul 22, 20241,341.401,363.601,307.001,316.001,316.00297,332
Jul 19, 20241,344.901,427.851,304.601,336.301,336.301,748,709
Jul 18, 20241,334.951,360.001,304.001,316.701,316.70496,841
Jul 16, 20241,326.001,341.251,294.901,327.201,327.20443,439
Jul 15, 20241,372.001,375.451,326.001,330.651,330.65308,066
Jul 12, 20241,402.951,402.951,346.001,357.701,357.70414,763
Jul 11, 20241,389.901,410.001,356.051,393.451,393.451,604,466
Jul 10, 20241,316.001,384.951,290.851,345.501,345.501,700,753
Jul 9, 20241,284.951,311.951,262.251,303.601,303.60793,543
Jul 8, 20241,237.951,284.701,229.951,272.651,272.651,494,325
Jul 5, 20241,224.901,237.001,212.651,228.001,228.00173,093
Jul 4, 20241,245.401,256.451,216.801,228.251,228.25353,152
Jul 3, 20241,220.001,252.801,201.401,245.351,245.351,061,244
Jul 2, 20241,173.851,223.301,162.001,212.151,212.151,384,320
Jul 1, 20241,179.901,181.001,145.001,169.451,169.45590,427
Jun 28, 2024 8.00 Dividend
Jun 28, 20241,174.051,188.001,163.001,175.701,175.70362,402
Jun 27, 20241,189.001,194.001,158.051,182.701,174.70483,482
Jun 26, 20241,196.851,200.001,167.301,189.401,181.35477,864
Jun 25, 20241,209.001,213.001,160.101,184.301,176.291,365,039
Jun 24, 20241,156.851,180.001,150.251,173.351,165.41544,855
Jun 21, 20241,165.001,178.051,145.001,156.851,149.02527,597
Jun 20, 20241,158.701,166.201,145.051,155.601,147.78618,417
Jun 19, 20241,173.001,190.001,143.001,148.751,140.981,515,465
Jun 18, 20241,232.001,254.951,157.001,165.001,157.124,369,315
Jun 14, 20241,239.001,248.751,216.601,220.201,211.95299,822
Jun 13, 20241,256.651,268.351,219.401,226.801,218.50142,466
Jun 12, 20241,230.001,274.001,222.051,256.651,248.15222,017
Jun 11, 20241,280.801,288.801,230.001,234.951,226.60280,347
Jun 10, 20241,269.651,309.151,250.251,278.101,269.45313,883
Jun 7, 20241,183.301,286.051,181.051,264.551,256.00829,452
Jun 6, 20241,123.101,192.051,117.001,183.301,175.30220,495
Jun 5, 20241,068.801,109.601,043.751,104.551,097.08186,373
Jun 4, 20241,222.701,223.00978.351,070.551,063.31439,869
Jun 3, 20241,211.001,263.851,200.001,222.901,214.63564,976
May 31, 20241,192.201,230.001,163.101,195.101,187.02475,807
May 30, 20241,210.001,219.051,190.001,195.101,187.02193,866
May 29, 20241,204.601,230.501,202.101,213.301,205.09176,718
May 28, 20241,211.451,245.001,200.001,205.151,197.00238,345
May 27, 20241,228.001,235.951,201.001,210.801,202.61131,674
May 24, 20241,230.001,251.501,213.551,227.601,219.30248,980
May 23, 20241,236.001,244.001,221.801,227.801,219.49103,888
May 22, 20241,240.101,245.001,213.001,226.101,217.81162,136
May 21, 20241,310.001,342.601,230.001,240.101,231.71971,161
May 17, 20241,205.001,210.551,195.001,201.801,193.67177,473
May 16, 20241,188.851,207.501,188.801,199.251,191.14290,313
May 15, 20241,164.951,205.001,161.401,177.101,169.14387,788
May 14, 20241,160.001,195.001,154.151,157.151,149.32200,601
May 13, 20241,166.001,199.001,147.201,156.001,148.18435,127
May 10, 20241,195.001,198.001,150.701,164.351,156.47145,923
May 9, 20241,243.551,246.001,176.101,187.801,179.77175,421
May 8, 20241,207.051,248.701,194.001,243.551,235.14140,685
May 7, 20241,254.701,255.751,200.001,206.951,198.79142,102
May 6, 20241,251.001,253.951,224.051,249.701,241.25125,872
May 3, 20241,225.001,251.251,204.201,241.651,233.25222,685
May 2, 20241,232.001,260.001,193.051,219.551,211.30313,408
Apr 30, 20241,200.001,298.801,200.001,225.651,217.362,147,459
Apr 29, 20241,192.001,208.951,168.051,170.451,162.53181,490
Apr 26, 20241,186.001,196.001,171.301,186.951,178.92182,165
Apr 25, 20241,175.001,197.951,165.651,183.501,175.4992,488
Apr 24, 20241,185.651,190.001,162.351,174.951,167.00498,506
Apr 23, 20241,200.701,209.501,161.551,179.601,171.62101,919
Apr 22, 20241,219.951,223.001,187.501,200.651,192.53184,916
Apr 19, 20241,183.951,221.001,158.601,206.401,198.24307,831
Apr 18, 20241,105.001,197.501,105.001,177.801,169.83390,824
Apr 16, 20241,155.951,177.301,134.851,159.901,152.05204,849
Apr 15, 20241,116.651,164.001,111.151,157.401,149.57231,219
Apr 12, 20241,190.001,220.901,155.201,169.201,161.29283,527
Apr 10, 20241,151.951,206.001,147.101,197.151,189.05390,933
Apr 9, 20241,171.001,174.001,140.951,149.251,141.48174,786
Apr 8, 20241,164.051,186.001,143.001,161.551,153.69315,205
Apr 5, 20241,125.601,175.801,104.251,157.251,149.42695,606
Apr 4, 20241,130.001,156.001,112.101,125.601,117.99619,079
Apr 3, 20241,113.001,125.001,102.551,111.701,104.18268,696
Apr 2, 20241,127.601,128.451,094.851,105.401,097.92266,703
Apr 1, 20241,079.001,121.001,058.051,117.451,109.89560,229
Mar 28, 20241,094.001,099.001,058.901,069.851,062.61265,117
Mar 27, 20241,073.651,082.801,050.651,065.751,058.54346,915
Mar 26, 20241,072.801,092.401,059.051,063.351,056.16282,104
Mar 22, 20241,080.001,112.051,060.001,064.901,057.70417,003
Mar 21, 20241,087.151,128.951,054.051,084.301,076.97694,860
Mar 20, 20241,010.001,092.00986.201,081.751,074.43526,051
Mar 19, 20241,027.351,049.001,001.001,006.851,000.04230,457
Mar 18, 20241,042.251,057.451,021.001,030.701,023.73190,177
Mar 15, 20241,033.551,055.501,018.451,030.451,023.48528,242
Mar 14, 20241,020.001,066.30995.251,024.201,017.27981,281
Mar 13, 20241,065.001,094.30965.00994.20987.48449,095
Mar 12, 20241,095.001,097.001,048.351,063.501,056.31426,837
Mar 11, 20241,076.001,163.001,062.201,107.451,099.963,667,314
Mar 7, 2024991.001,072.00985.751,051.151,044.04675,564
Mar 6, 20241,003.351,014.75981.05985.75979.08171,620
Mar 5, 20241,030.001,043.70995.101,003.35996.56410,993
Mar 4, 2024983.001,038.20962.00998.95992.19494,185
Mar 1, 2024967.00979.30956.05971.05964.48114,297
Feb 29, 2024982.30984.80952.20966.20959.66268,337
Feb 28, 2024987.951,010.90972.10981.10974.46324,591
Feb 27, 2024987.451,000.50973.00984.90978.24428,601
Feb 26, 2024991.001,004.00981.10993.70986.98233,588
Feb 23, 2024945.351,025.00930.30986.30979.631,229,095
Feb 22, 2024914.40959.00892.55938.95932.60387,033
Feb 21, 2024925.90942.00907.90912.50906.33149,915
Feb 20, 2024944.25946.95920.20923.45917.20119,072
Feb 19, 2024955.00968.00936.00949.25942.83120,453
Feb 16, 2024967.00989.95950.00959.65953.16196,009
Feb 15, 2024990.00993.15961.05964.60958.08284,549
Feb 14, 2024900.001,041.00900.00991.95985.243,972,711
Feb 13, 2024869.90930.00848.90900.05893.96193,967
Feb 12, 2024879.00883.00846.05866.15860.29179,109
Feb 9, 2024856.00884.95845.50877.70871.76516,327
Feb 8, 2024867.95888.00846.20849.80844.05344,064
Feb 7, 2024885.00900.00841.10849.00843.26257,064
Feb 6, 2024862.95890.50839.05881.50875.54184,493
Feb 5, 2024836.90860.00833.55855.55849.76173,379
Feb 2, 2024804.90839.55799.05833.65828.01290,676
Feb 1, 2024799.70828.70790.05802.80797.37495,821
Jan 31, 2024769.40798.40769.30795.30789.92384,124
Jan 30, 2024758.80771.00754.00765.80760.62261,671
Jan 29, 2024752.00765.00743.45758.80753.67301,439
Jan 25, 2024737.70760.00737.70744.80739.76402,293
Jan 24, 2024722.00744.00710.75737.30732.31161,171
Jan 23, 2024727.00734.65715.00722.10717.22103,448
Jan 19, 2024722.95746.95707.45726.80721.88184,466
Jan 17, 2024742.95753.80731.55736.50731.52314,114
Jan 16, 2024730.95753.15727.95747.95742.89256,186
Jan 15, 2024734.90741.25724.50730.90725.96161,752

Related Tickers

KEC.NS KEC International Limited
949.90
-0.04%
 
PNCINFRA.NS PNC Infratech Limited
302.30
-1.13%
 
KPEL.BO K.P. Energy Limited
440.25
-2.67%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,263.90
-3.82%
 
WELENT.NS Welspun Enterprises Limited
605.90
+0.07%
 
CEIGALL.NS CEIGALL INDIA LIMITED
323.80
-1.49%
 
SKIPPER.NS Skipper Limited
449.90
+0.68%
 
CAPACITE.NS Capacit'e Infraprojects Limited
379.15
+0.38%
 
ASHOKA.NS Ashoka Buildcon Limited
277.05
+0.97%
 
SPMLINFRA.BO SPML Infra Limited
218.30
+4.60%