NSE - Delayed Quote INR

Kalpataru Projects International Limited (KPIL.NS)

Compare
1,011.30
+77.05
+(8.25%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025942.801,075.05928.151,011.301,011.30860,680
Apr 17, 2025931.90943.55922.05934.25934.2589,050
Apr 16, 2025938.90948.90926.15931.90931.90190,919
Apr 15, 2025905.20958.80905.20938.90938.90998,428
Apr 11, 2025903.45908.70889.70896.30896.30339,327
Apr 9, 2025882.55892.85856.00887.60887.60168,695
Apr 8, 2025886.15898.00868.00876.85876.85160,011
Apr 7, 2025788.00879.90786.30868.75868.75225,219
Apr 4, 2025950.85959.65924.00931.50931.50121,588
Apr 3, 2025970.00981.00957.00959.85959.85177,565
Apr 2, 2025980.00984.30961.50971.10971.10112,065
Apr 1, 2025974.50986.65962.35983.20983.20178,923
Mar 28, 2025987.751,009.45968.85974.50974.50521,419
Mar 27, 20251,000.001,078.85891.70982.90982.901,082,776
Mar 26, 20251,021.001,069.10997.101,008.801,008.801,385,591
Mar 25, 2025995.001,035.00991.151,016.901,016.901,342,686
Mar 24, 2025975.00992.00968.20980.40980.40424,152
Mar 21, 2025940.50983.90928.25973.55973.55931,447
Mar 20, 2025935.00944.00913.00939.00939.00437,186
Mar 19, 2025914.40929.10907.10924.55924.55224,906
Mar 18, 2025875.00946.00875.00904.70904.70484,927
Mar 17, 2025865.00876.25854.00873.70873.70428,531
Mar 13, 2025877.10884.40852.75856.65856.65249,881
Mar 12, 2025885.65899.45872.15878.45878.45305,838
Mar 11, 2025899.00909.15868.00875.40875.40451,003
Mar 10, 2025926.00945.00903.40907.90907.90440,303
Mar 7, 2025950.00978.00921.00931.20931.206,805,163
Mar 6, 2025902.45979.00890.95917.05917.052,600,008
Mar 5, 2025847.45915.00846.15898.40898.40926,839
Mar 4, 2025836.00857.20821.30843.95843.95455,690
Mar 3, 2025879.00886.90830.00840.55840.55371,213
Feb 28, 2025887.55898.00856.50879.15879.151,054,245
Feb 27, 2025915.05916.35884.00901.05901.05216,222
Feb 25, 2025930.05930.05901.30903.95903.95235,479
Feb 24, 2025913.10936.85892.75927.90927.90220,098
Feb 21, 2025931.35964.00915.20919.60919.60241,868
Feb 20, 2025940.80948.00916.05926.45926.45318,621
Feb 19, 2025904.05944.80891.50940.80940.80293,435
Feb 18, 2025925.00928.65888.00902.95902.95686,699
Feb 17, 2025880.95944.90845.30923.30923.301,482,093
Feb 14, 2025980.90991.70852.60879.55879.552,069,893
Feb 13, 2025967.95999.80966.55982.25982.25553,631
Feb 12, 20251,000.951,007.50941.50965.10965.10487,970
Feb 11, 20251,031.151,031.15980.15991.30991.30254,594
Feb 10, 20251,042.051,048.951,016.501,035.651,035.65280,257
Feb 7, 20251,045.001,054.951,019.001,040.651,040.65188,093
Feb 6, 20251,040.351,063.001,040.351,051.451,051.45131,007
Feb 5, 20251,010.001,046.051,001.451,040.351,040.35494,502
Feb 4, 20251,015.001,031.65999.951,019.401,019.40378,686
Feb 3, 20251,016.501,025.00979.05999.60999.60362,459
Feb 1, 20251,060.751,084.201,012.501,028.301,028.30194,338
Jan 31, 20251,021.251,064.451,021.251,058.651,058.65108,247
Jan 30, 20251,048.551,065.801,018.301,027.751,027.7595,705
Jan 29, 20251,001.201,055.901,001.201,047.951,047.95245,644
Jan 28, 20251,037.651,039.05976.151,015.951,015.95335,325
Jan 27, 20251,055.151,058.001,005.901,020.851,020.85359,319
Jan 24, 20251,124.951,135.451,052.001,055.101,055.10331,702
Jan 23, 20251,111.301,135.001,099.051,106.101,106.10283,643
Jan 22, 20251,121.601,134.951,105.001,111.301,111.30282,244
Jan 21, 20251,195.001,195.001,118.051,125.701,125.70163,552
Jan 20, 20251,172.001,197.901,152.651,190.201,190.20199,240
Jan 17, 20251,201.001,206.351,173.651,178.601,178.6085,261
Jan 16, 20251,180.951,213.401,169.051,203.451,203.45293,359
Jan 15, 20251,170.001,186.801,154.951,177.801,177.80260,002
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 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

Related Tickers

TECHNOE.NS Techno Electric & Engineering Company Limited
1,155.70
+9.26%
 
DBEIL.NS DEEPAK BUILDERS & ENG I L
149.16
+5.01%
 
KEC.NS KEC International Limited
723.20
+1.73%
 
ITDCEM.BO ITD Cementation India Limited
535.40
+0.61%
 
SKIPPER.BO Skipper Limited
453.25
+3.33%
 
POWERMECH.BO Power Mech Projects Limited
2,781.10
-0.77%
 
VASCONEQ.NS Vascon Engineers Limited
42.09
+1.94%
 
CEIGALL.NS CEIGALL INDIA LIMITED
264.50
+0.69%
 
AFCONS.NS AFCONS INFRASTRUCTURE LTD
444.40
+0.14%
 
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
491.75
+3.68%