Kalpataru Projects

KAPT
🏛️ india →
1,224.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 380.90 380.90 370.00 374.40 0.0M
2021-12-30 365.00 382.00 365.00 375.20 0.1M
2021-12-29 361.25 368.30 354.80 356.30 0.0M
2021-12-28 365.95 365.95 360.50 363.45 0.0M
2021-12-27 359.95 365.40 358.20 361.35 0.0M
2021-12-24 368.35 368.35 359.95 363.15 0.0M
2021-12-23 360.95 369.30 360.95 366.95 0.0M
2021-12-22 355.00 365.00 355.00 362.00 0.0M
2021-12-21 345.05 357.00 343.45 352.55 0.0M
2021-12-20 355.00 355.00 341.80 349.05 0.0M
2021-12-17 363.00 367.45 357.00 358.95 0.0M
2021-12-16 372.40 373.05 366.60 369.30 0.0M
2021-12-15 376.00 377.95 370.35 371.30 0.0M
2021-12-14 377.85 379.40 375.15 375.95 0.0M
2021-12-13 390.00 391.55 377.20 377.85 0.0M
2021-12-10 387.10 389.90 380.55 383.55 0.0M
2021-12-09 385.00 389.00 380.00 382.45 4.5M
2021-12-08 396.00 396.00 370.00 377.15 0.0M
2021-12-07 381.60 381.60 378.85 380.15 0.0M
2021-12-06 380.00 381.60 377.30 379.25 0.0M
2021-12-03 383.35 387.00 381.10 382.00 0.0M
2021-12-02 394.00 394.00 376.75 379.75 0.0M
2021-12-01 386.00 390.00 382.25 384.40 0.0M
2021-11-30 386.90 392.00 382.50 386.95 0.0M
2021-11-29 386.00 392.00 365.15 384.40 0.0M
2021-11-26 402.00 404.40 386.00 392.35 0.0M
2021-11-25 401.65 407.25 399.70 405.70 0.0M
2021-11-24 403.00 411.35 400.95 401.50 0.0M
2021-11-23 404.00 407.90 397.55 406.50 0.0M
2021-11-22 408.00 409.45 398.40 407.45 0.0M
2021-11-18 429.00 429.75 402.95 407.70 0.0M
2021-11-17 414.30 428.35 413.10 419.70 0.0M
2021-11-16 416.95 419.55 412.70 416.20 0.0M
2021-11-15 415.85 421.20 414.65 416.80 0.0M
2021-11-12 422.80 422.80 418.25 420.05 0.0M
2021-11-11 416.70 420.80 412.95 418.15 0.0M
2021-11-10 413.55 423.55 413.55 416.45 0.0M
2021-11-09 421.05 421.20 416.40 420.15 0.0M
2021-11-08 417.35 421.55 410.65 420.30 0.0M
2021-11-04 420.00 421.75 414.50 416.80 0.0M
2021-11-03 408.00 412.95 406.70 411.15 0.0M
2021-11-02 406.00 411.55 396.55 406.95 0.0M
2021-11-01 400.00 413.00 392.00 410.05 0.0M
2021-10-29 426.15 426.55 418.10 419.95 0.0M
2021-10-28 431.90 434.20 425.95 428.20 0.0M
2021-10-27 439.05 441.50 436.15 437.20 0.0M
2021-10-26 425.45 439.55 424.50 437.20 0.0M
2021-10-25 433.35 434.55 415.75 423.30 0.0M
2021-10-22 428.20 429.60 418.50 427.60 0.0M
2021-10-21 415.05 427.00 410.05 421.80 0.0M
2021-10-20 424.00 427.05 411.00 417.60 0.0M
2021-10-19 441.75 441.75 423.00 426.00 0.0M
2021-10-18 449.00 451.95 433.40 441.55 0.0M
2021-10-14 436.95 448.25 436.95 443.15 0.1M
2021-10-13 425.00 438.95 420.00 433.90 0.1M
2021-10-12 416.80 426.00 414.50 419.35 0.0M
2021-10-11 407.00 417.60 407.00 414.45 0.0M
2021-10-08 409.95 410.00 405.00 406.35 0.0M
2021-10-07 410.00 410.95 407.50 408.10 0.0M
2021-10-06 409.95 414.00 405.60 407.70 0.0M
2021-10-05 416.00 416.00 407.45 408.45 0.0M
2021-10-04 415.00 415.00 405.30 408.95 0.0M
2021-10-01 408.80 415.80 402.50 404.75 0.0M
2021-09-30 411.00 412.55 398.85 404.85 0.0M
2021-09-29 395.70 422.00 390.30 403.50 0.0M
2021-09-28 392.00 399.05 389.45 396.35 0.0M
2021-09-27 399.00 401.00 394.50 396.90 0.0M
2021-09-24 403.00 410.65 394.00 399.30 0.0M
2021-09-23 403.20 414.00 401.00 403.05 0.0M
2021-09-22 389.05 397.95 386.00 396.85 0.0M
2021-09-21 402.05 402.05 389.00 394.15 0.0M
2021-09-20 408.55 409.70 397.00 398.00 0.0M
2021-09-17 419.55 422.45 400.00 408.55 0.0M
2021-09-16 433.00 433.00 416.50 417.75 0.0M
2021-09-15 425.00 429.00 422.65 426.65 0.0M
2021-09-14 415.70 425.20 415.70 423.35 0.0M
2021-09-13 414.00 415.80 411.40 414.60 0.0M
2021-09-09 413.05 414.80 411.15 413.45 0.0M
2021-09-08 417.00 417.00 409.50 413.55 0.0M
2021-09-07 417.00 417.00 411.00 413.10 0.0M
2021-09-06 414.55 420.00 412.05 416.30 0.0M
2021-09-03 413.00 415.05 410.20 411.80 0.0M
2021-09-02 410.50 417.80 409.95 413.85 0.0M
2021-09-01 412.00 427.25 405.50 408.95 0.0M
2021-08-31 421.00 421.35 409.35 411.85 0.0M
2021-08-30 400.00 440.65 392.30 420.25 0.1M
2021-08-27 399.85 399.85 387.35 388.25 0.0M
2021-08-26 394.25 396.20 390.45 392.30 0.0M
2021-08-25 389.60 398.10 388.50 391.00 0.0M
2021-08-24 390.40 397.80 384.15 385.50 0.0M
2021-08-23 394.50 406.15 379.50 394.20 0.0M
2021-08-20 402.20 409.35 395.95 399.30 0.0M
2021-08-18 419.00 420.10 406.45 407.80 0.0M
2021-08-17 424.50 424.50 417.60 418.20 0.0M
2021-08-16 439.45 439.45 424.35 427.45 0.0M
2021-08-13 436.00 436.50 427.05 433.85 0.0M
2021-08-12 435.80 440.60 432.00 434.45 0.0M
2021-08-11 443.30 443.30 422.85 432.65 0.0M
2021-08-10 452.05 456.40 430.55 437.00 0.0M
2021-08-09 465.00 465.00 450.60 453.45 0.0M
2021-08-06 467.35 469.50 463.00 464.45 0.0M
2021-08-05 468.00 482.10 461.45 462.35 0.0M
2021-08-04 473.05 488.95 467.40 472.25 0.0M
2021-08-03 479.85 495.95 473.15 476.65 0.1M
2021-08-02 481.00 485.75 472.00 478.75 0.0M
2021-07-30 469.90 477.60 466.60 471.95 0.0M
2021-07-29 462.00 475.00 462.00 467.10 0.0M
2021-07-28 468.00 471.90 455.00 460.60 0.0M
2021-07-27 475.00 487.00 458.00 468.05 0.0M
2021-07-26 477.00 479.35 473.00 475.05 0.0M
2021-07-23 479.00 479.70 468.55 475.75 0.0M
2021-07-22 470.00 479.85 470.00 475.00 0.0M
2021-07-20 475.05 488.75 463.70 467.85 0.1M
2021-07-19 471.30 494.10 461.95 474.55 0.1M
2021-07-16 456.50 480.25 448.20 471.25 0.1M
2021-07-15 461.70 466.40 450.85 453.70 0.0M
2021-07-14 473.00 474.00 457.20 461.70 0.1M
2021-07-13 431.00 477.20 430.85 471.10 0.2M
2021-07-12 429.00 430.60 425.30 429.45 0.0M
2021-07-09 427.00 427.00 421.90 424.20 0.0M
2021-07-08 430.00 434.35 424.20 425.90 0.0M
2021-07-07 420.00 428.60 420.00 427.50 0.0M
2021-07-06 428.00 436.70 419.50 421.90 0.0M
2021-07-05 426.05 432.10 419.60 421.35 0.0M
2021-07-02 425.00 427.90 419.50 424.70 0.0M
2021-07-01 428.95 428.95 418.60 420.00 0.0M
2021-06-30 417.00 428.00 415.00 425.80 0.0M
2021-06-29 421.00 425.00 411.65 414.45 0.0M
2021-06-28 427.00 429.20 419.35 421.00 0.0M
2021-06-25 441.90 441.90 424.00 426.55 0.0M
2021-06-24 423.35 441.85 422.05 438.35 0.0M
2021-06-23 426.25 428.70 419.00 420.50 0.0M
2021-06-22 424.00 429.00 421.95 422.45 0.0M
2021-06-21 418.90 430.70 415.00 423.30 0.0M
2021-06-18 428.55 431.20 417.35 422.75 0.0M
2021-06-17 434.00 439.20 422.70 425.80 0.0M
2021-06-16 436.20 440.00 432.45 435.05 0.0M
2021-06-15 439.70 443.15 434.15 436.20 0.1M
2021-06-14 438.00 446.15 428.10 439.70 0.1M
2021-06-11 437.00 442.60 433.30 438.00 0.0M
2021-06-10 433.50 437.15 431.00 434.75 0.0M
2021-06-09 444.00 460.60 430.45 434.00 0.1M
2021-06-08 449.90 449.90 436.10 437.75 0.0M
2021-06-07 443.00 453.95 440.55 446.00 0.0M
2021-06-04 429.75 441.75 429.75 437.95 0.0M
2021-06-03 433.75 444.85 428.50 429.75 0.0M
2021-06-02 419.00 434.00 411.75 430.35 0.0M
2021-06-01 423.95 427.85 412.50 415.00 0.1M
2021-05-31 430.00 430.00 421.25 423.15 0.0M
2021-05-28 425.00 429.55 420.45 423.65 0.0M
2021-05-27 434.00 436.10 425.50 427.75 0.0M
2021-05-26 435.00 435.00 425.00 426.30 3.0M
2021-05-25 435.00 435.40 425.05 427.50 0.0M
2021-05-24 422.00 438.05 421.60 430.05 0.1M
2021-05-21 412.00 424.00 410.00 418.45 0.1M
2021-05-20 390.00 408.10 387.45 400.30 0.1M
2021-05-19 394.90 394.90 384.30 389.90 0.0M
2021-05-18 382.00 391.00 382.00 389.60 0.0M
2021-05-17 389.85 389.85 380.50 383.60 0.0M
2021-05-14 390.00 394.05 382.45 383.55 0.0M
2021-05-12 403.35 403.35 378.35 381.30 0.1M
2021-05-11 382.80 388.25 375.25 378.40 0.0M
2021-05-10 382.35 389.00 378.05 383.20 0.0M
2021-05-07 359.80 380.10 359.60 378.05 0.0M
2021-05-06 353.25 368.45 353.00 353.90 0.0M
2021-05-05 360.45 370.95 348.55 351.20 0.0M
2021-05-04 368.00 368.00 360.00 360.45 0.0M
2021-05-03 380.00 380.00 360.05 362.60 0.0M
2021-04-30 387.00 387.00 365.00 370.90 0.0M
2021-04-29 379.10 386.00 373.70 381.10 0.0M
2021-04-28 380.30 381.55 374.80 376.25 0.0M
2021-04-27 366.95 377.00 366.95 375.65 0.0M
2021-04-26 355.30 372.20 355.30 360.45 0.0M
2021-04-23 350.60 369.95 348.00 362.00 0.0M
2021-04-22 348.15 359.00 348.15 354.55 0.1M
2021-04-20 357.00 362.55 349.80 356.15 0.0M
2021-04-19 373.00 373.00 338.00 350.00 0.0M
2021-04-16 366.65 372.40 361.70 362.30 0.0M
2021-04-15 372.40 372.40 350.00 361.05 0.0M
2021-04-13 366.20 372.80 360.00 361.60 0.0M
2021-04-12 372.00 377.55 362.00 366.40 0.0M
2021-04-09 396.00 399.00 373.00 385.20 0.0M
2021-04-08 379.00 406.80 374.60 396.75 0.0M
2021-04-07 377.60 378.70 371.80 374.60 0.0M
2021-04-06 378.00 381.00 376.00 377.60 0.0M
2021-04-05 379.30 379.35 369.45 377.95 0.0M
2021-04-01 381.30 384.20 378.75 381.50 0.0M
2021-03-31 387.90 387.90 375.25 376.90 0.0M
2021-03-30 372.00 380.55 368.45 377.45 0.0M
2021-03-26 368.10 383.25 362.50 368.45 0.0M
2021-03-25 370.20 375.10 367.00 368.70 0.0M
2021-03-24 383.55 387.05 379.00 380.45 0.0M
2021-03-23 382.65 389.00 382.65 387.50 0.0M
2021-03-22 393.25 393.25 376.40 379.95 0.0M
2021-03-19 366.05 393.25 364.15 388.90 0.0M
2021-03-18 383.40 386.35 372.65 378.60 0.0M
2021-03-17 386.50 394.20 374.05 378.75 0.0M
2021-03-16 391.10 397.50 389.00 390.20 0.0M
2021-03-15 399.00 403.00 390.00 395.85 0.0M
2021-03-12 389.00 399.50 389.00 397.50 0.0M
2021-03-10 395.00 400.75 385.00 386.90 0.0M
2021-03-09 394.50 399.60 386.10 393.25 0.0M
2021-03-08 397.60 397.65 388.50 389.95 0.0M
2021-03-05 398.35 405.75 388.50 394.25 0.0M
2021-03-04 400.00 406.20 394.90 397.50 0.0M
2021-03-03 399.50 406.15 388.20 398.70 0.0M
2021-03-02 395.95 395.95 385.65 390.70 0.0M
2021-03-01 384.00 396.25 384.00 387.70 0.0M
2021-02-26 392.95 392.95 377.85 381.90 0.0M
2021-02-25 381.15 395.00 381.15 391.50 0.0M
2021-02-24 380.80 387.35 380.00 385.00 0.0M
2021-02-23 380.00 383.95 372.45 378.70 0.0M
2021-02-22 377.20 381.30 363.40 376.55 0.0M
2021-02-19 379.80 385.50 373.85 379.75 0.0M
2021-02-18 383.50 383.85 372.00 379.70 0.0M
2021-02-17 371.30 385.60 366.25 375.20 0.0M
2021-02-16 371.95 390.00 370.20 371.15 0.0M
2021-02-15 378.00 390.60 368.00 369.20 0.0M
2021-02-12 362.80 366.50 357.85 364.20 0.0M
2021-02-11 363.00 366.15 356.80 358.25 0.0M
2021-02-10 376.00 378.00 362.65 365.40 0.0M
2021-02-09 379.90 379.90 370.15 375.35 0.0M
2021-02-08 371.90 377.15 365.45 373.35 0.0M
2021-02-05 369.85 371.80 350.90 356.20 0.0M
2021-02-04 350.00 364.75 346.65 362.90 0.1M
2021-02-03 335.90 349.00 334.00 345.50 0.0M
2021-02-02 328.25 338.00 328.25 333.65 0.0M
2021-02-01 316.85 323.50 309.30 322.20 0.0M
2021-01-29 316.00 320.00 313.25 314.75 0.0M
2021-01-28 314.30 319.00 313.90 315.60 0.0M
2021-01-27 317.90 319.95 309.45 315.45 0.0M
2021-01-25 318.85 320.00 313.35 316.90 0.0M
2021-01-22 325.90 325.90 311.85 314.35 0.0M
2021-01-21 328.50 328.50 313.00 319.15 0.0M
2021-01-20 323.00 327.90 320.05 320.70 0.0M
2021-01-19 318.05 329.05 318.05 322.95 0.0M
2021-01-18 333.30 333.70 319.00 323.05 0.0M
2021-01-15 339.00 339.00 329.00 333.75 0.0M
2021-01-14 326.00 335.70 326.00 333.90 0.0M
2021-01-13 336.00 342.60 329.50 330.90 0.0M
2021-01-12 340.00 342.70 336.50 337.75 0.0M
2021-01-11 351.15 356.00 337.00 340.90 0.0M
2021-01-08 339.85 354.45 337.60 350.90 0.0M
2021-01-07 327.00 337.00 327.00 335.70 0.1M
2021-01-06 319.05 333.50 318.30 327.25 0.1M
2021-01-05 320.50 320.80 317.10 317.60 0.0M
2021-01-04 318.00 322.35 317.05 320.55 0.0M
2021-01-01 322.80 323.50 317.00 318.20 0.0M