Kapston Services

KAPS
🏛️ india →
249.13
Last Update: 2025-09-26
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 60.10 63.08 60.10 62.85 0.0M
2021-12-30 56.90 61.60 56.10 60.08 0.0M
2021-12-29 60.00 62.80 58.33 58.67 0.0M
2021-12-28 55.00 60.23 54.52 59.83 0.0M
2021-12-27 60.05 60.05 57.38 57.38 0.0M
2021-12-24 62.30 63.33 60.38 60.38 0.0M
2021-12-23 66.80 66.80 61.05 63.55 0.0M
2021-12-22 62.90 63.62 62.90 63.62 0.0M
2021-12-21 58.10 61.00 57.70 60.60 0.0M
2021-12-20 57.45 59.05 53.77 58.10 0.0M
2021-12-17 52.38 56.48 49.05 56.40 0.0M
2021-12-16 53.35 53.35 47.67 51.35 0.0M
2021-12-15 45.08 48.50 45.05 48.50 0.1M
2021-12-14 44.00 45.00 42.70 44.10 0.0M
2021-12-13 42.98 44.48 42.00 44.45 0.0M
2021-12-10 44.25 44.25 41.27 41.38 0.0M
2021-12-09 41.88 44.12 41.88 42.60 0.0M
2021-12-08 41.58 43.45 41.58 42.02 0.0M
2021-12-07 42.02 44.92 42.00 42.08 0.0M
2021-12-06 43.00 43.00 41.83 41.83 0.0M
2021-12-03 41.52 43.27 41.00 41.55 0.0M
2021-12-02 41.58 42.95 41.55 41.62 0.0M
2021-12-01 41.17 43.15 41.15 41.75 0.0M
2021-11-30 43.65 43.65 41.02 41.12 0.0M
2021-11-29 43.00 43.45 41.23 41.58 0.0M
2021-11-26 46.42 46.42 42.60 42.60 0.0M
2021-11-25 45.95 45.95 42.33 44.50 0.0M
2021-11-24 42.45 44.00 42.45 43.88 0.0M
2021-11-23 42.00 44.05 41.08 41.95 0.0M
2021-11-22 44.77 44.77 43.00 43.00 0.0M
2021-11-18 44.95 45.00 42.80 44.77 0.0M
2021-11-17 43.55 43.75 42.30 43.75 0.0M
2021-11-16 43.55 44.00 42.35 43.27 0.0M
2021-11-15 45.50 45.50 43.52 43.60 0.0M
2021-11-12 45.60 45.80 44.15 45.80 0.0M
2021-11-11 41.50 44.38 41.50 43.62 0.0M
2021-11-10 42.50 44.83 42.15 42.27 0.0M
2021-11-09 43.75 44.83 43.02 43.62 0.0M
2021-11-08 43.00 45.00 41.77 44.70 0.0M
2021-11-04 43.75 43.75 40.52 43.00 0.0M
2021-11-03 42.73 42.75 41.58 42.58 0.0M
2021-11-02 41.92 43.33 41.52 41.52 0.0M
2021-11-01 42.30 42.30 41.25 41.27 0.0M
2021-10-29 42.50 42.50 41.50 41.65 0.0M
2021-10-28 41.55 42.92 41.55 42.83 0.0M
2021-10-27 42.23 43.33 41.33 41.80 0.0M
2021-10-26 41.00 42.95 40.75 41.27 0.0M
2021-10-25 41.77 42.42 40.55 42.12 0.0M
2021-10-22 41.25 43.27 41.25 42.02 0.0M
2021-10-21 40.60 43.17 40.58 42.33 0.0M
2021-10-20 40.45 42.12 40.45 41.50 0.0M
2021-10-19 40.27 43.08 39.73 41.17 0.0M
2021-10-18 42.05 42.33 40.98 41.80 0.0M
2021-10-14 42.85 42.85 40.77 41.30 0.0M
2021-10-13 42.02 43.92 41.85 42.00 0.0M
2021-10-12 43.48 43.50 41.60 41.90 0.0M
2021-10-11 41.52 43.98 41.52 41.73 0.0M
2021-10-08 43.55 43.55 42.50 42.50 0.0M
2021-10-07 43.90 43.90 42.25 43.70 0.0M
2021-10-06 43.62 44.77 41.45 42.45 0.0M
2021-10-05 41.95 43.73 41.83 43.62 0.0M
2021-10-04 44.40 44.40 41.35 44.00 0.0M
2021-10-01 43.00 43.00 41.55 42.75 0.0M
2021-09-30 43.00 43.98 41.12 43.50 0.0M
2021-09-29 42.88 42.88 41.25 42.67 0.0M
2021-09-28 40.30 43.48 40.30 41.05 0.0M
2021-09-27 44.40 44.40 42.25 42.25 0.0M
2021-09-24 41.05 44.45 41.05 44.40 0.0M
2021-09-23 42.00 44.38 41.50 42.98 0.0M
2021-09-22 43.50 44.00 42.00 43.38 0.0M
2021-09-21 43.45 43.67 40.08 43.50 0.0M
2021-09-20 43.95 43.95 41.50 41.62 0.0M
2021-09-17 44.23 44.35 42.15 43.20 0.0M
2021-09-16 44.40 44.40 40.52 44.35 0.0M
2021-09-15 45.00 45.00 42.50 42.65 0.0M
2021-09-14 42.55 44.92 42.55 43.73 0.0M
2021-09-13 44.00 44.00 42.00 43.90 0.0M
2021-09-09 44.50 44.70 42.50 44.00 0.0M
2021-09-08 44.45 45.15 40.85 44.73 0.0M
2021-09-07 44.00 44.98 41.80 43.00 0.0M
2021-09-06 45.00 45.00 43.30 44.00 0.0M
2021-09-03 43.00 44.98 43.00 44.50 0.0M
2021-09-02 43.08 45.00 43.00 44.00 0.0M
2021-09-01 43.00 44.98 43.00 44.98 0.0M
2021-08-31 44.00 46.98 43.50 45.00 0.0M
2021-08-30 42.75 44.92 42.50 44.90 0.0M
2021-08-27 43.88 43.88 42.75 42.80 0.0M
2021-08-26 45.00 45.00 43.62 44.98 0.0M
2021-08-25 41.48 45.00 40.83 44.85 0.0M
2021-08-24 41.17 43.90 39.90 42.88 0.0M
2021-08-23 40.00 42.25 40.00 42.00 0.0M
2021-08-20 41.00 43.92 40.35 40.35 0.0M
2021-08-18 43.75 44.75 41.80 42.45 0.0M
2021-08-17 44.98 44.98 44.00 44.00 0.0M
2021-08-16 45.00 45.00 41.10 44.50 0.0M
2021-08-13 42.50 43.30 42.25 43.25 0.0M
2021-08-12 40.77 44.00 40.77 41.25 0.0M
2021-08-11 40.50 44.00 40.50 42.45 0.0M
2021-08-10 45.50 45.50 41.33 42.52 0.0M
2021-08-09 43.85 43.85 43.02 43.50 0.0M
2021-08-06 43.27 44.98 41.33 42.98 0.0M
2021-08-05 45.50 45.50 42.50 43.50 0.0M
2021-08-04 45.75 45.75 43.52 43.65 0.0M
2021-08-03 44.52 45.48 43.52 43.58 0.0M
2021-08-02 44.25 45.00 44.25 44.52 0.0M
2021-07-30 44.50 45.00 44.15 44.25 0.0M
2021-07-29 44.50 44.50 44.15 44.15 0.0M
2021-07-28 44.62 44.62 44.27 44.55 0.0M
2021-07-27 44.55 46.73 44.55 44.62 0.0M
2021-07-26 46.15 46.15 44.00 44.50 0.0M
2021-07-23 42.02 45.65 42.02 45.48 0.0M
2021-07-22 45.50 45.50 43.80 44.02 0.0M
2021-07-20 44.05 44.05 43.77 43.77 0.0M
2021-07-19 44.62 44.62 44.02 44.05 0.0M
2021-07-16 45.00 45.00 44.62 44.62 0.0M
2021-07-15 44.08 45.00 44.08 44.98 0.0M
2021-07-14 44.75 45.00 44.08 44.08 0.0M
2021-07-13 44.95 45.00 44.08 44.90 0.0M
2021-07-12 47.48 47.48 44.20 44.95 0.0M
2021-07-09 44.17 45.98 44.17 45.40 0.0M
2021-07-08 44.05 45.00 44.05 44.98 0.0M
2021-07-07 45.40 45.40 44.05 45.25 0.0M
2021-07-06 45.50 45.50 44.50 45.42 0.0M
2021-07-05 44.98 47.25 43.08 45.50 0.0M
2021-07-02 44.98 45.00 43.08 45.00 0.0M
2021-07-01 44.95 44.95 43.10 43.50 0.0M
2021-06-30 45.12 45.12 45.00 45.00 0.0M
2021-06-29 44.80 45.23 43.12 45.15 0.0M
2021-06-28 44.88 45.25 44.80 45.25 0.0M
2021-06-25 44.50 45.40 42.85 43.12 0.0M
2021-06-24 45.00 46.00 42.75 45.10 0.0M
2021-06-23 44.25 44.98 43.50 44.50 0.0M
2021-06-22 44.45 44.45 42.90 44.25 0.0M
2021-06-21 44.00 44.48 43.75 44.48 0.0M
2021-06-18 42.50 46.00 42.50 44.00 0.0M
2021-06-17 44.05 45.00 44.00 44.12 0.0M
2021-06-16 44.33 45.98 43.02 44.05 0.0M
2021-06-15 42.50 46.58 42.50 44.33 0.0M
2021-06-14 44.75 44.75 44.23 44.38 0.0M
2021-06-11 45.50 46.00 44.35 44.75 0.0M
2021-06-10 45.50 46.25 44.38 45.08 0.0M
2021-06-09 47.00 47.00 45.50 45.80 0.0M
2021-06-08 47.00 48.30 44.55 46.92 0.0M
2021-06-07 45.05 47.00 45.00 46.00 0.0M
2021-06-04 44.92 45.48 44.92 45.00 0.0M
2021-06-03 46.00 46.38 44.50 44.92 0.0M
2021-06-02 45.45 45.45 44.35 44.62 0.0M
2021-06-01 44.00 45.95 43.10 44.98 0.0M
2021-05-31 44.50 44.92 43.70 44.00 0.0M
2021-05-28 46.00 46.00 43.00 45.00 0.0M
2021-05-27 45.08 45.08 44.85 44.85 0.0M
2021-05-26 42.83 45.48 42.83 45.33 0.0M
2021-05-25 46.23 46.23 43.12 44.98 0.0M
2021-05-24 45.00 45.48 44.33 44.75 0.0M
2021-05-21 45.58 45.98 44.20 45.55 0.0M
2021-05-20 45.77 45.77 45.58 45.58 0.0M
2021-05-19 44.98 45.38 43.65 43.65 0.0M
2021-05-18 45.48 45.48 44.50 44.92 0.0M
2021-05-17 46.23 46.23 44.27 44.52 0.0M
2021-05-14 43.83 46.92 43.83 45.00 0.0M
2021-05-12 45.95 46.08 45.92 46.08 0.0M
2021-05-11 45.95 45.95 45.92 45.92 0.0M
2021-05-10 46.20 46.20 44.27 46.05 0.0M
2021-05-07 44.50 46.40 44.25 44.55 0.0M
2021-05-06 44.35 47.00 44.35 44.52 0.0M
2021-05-05 45.20 46.73 42.98 46.67 0.0M
2021-05-04 49.38 49.38 45.12 45.20 0.0M
2021-05-03 45.42 48.98 44.50 47.50 0.0M
2021-04-30 46.35 46.83 46.30 46.83 0.0M
2021-04-29 45.05 47.33 45.05 46.83 0.0M
2021-04-28 45.05 49.70 45.05 45.58 0.0M
2021-04-27 47.40 47.40 47.40 47.40 0.0M
2021-04-26 46.60 49.88 46.60 49.75 0.0M
2021-04-23 49.45 49.45 45.12 49.00 0.0M
2021-04-22 46.00 48.00 46.00 47.48 0.0M
2021-04-20 47.52 48.00 47.52 48.00 0.0M
2021-04-19 50.00 50.00 50.00 50.00 0.0M
2021-04-16 48.50 50.00 48.50 50.00 0.0M
2021-04-15 49.90 50.00 47.55 48.48 0.0M
2021-04-13 47.52 49.90 47.52 49.90 0.0M
2021-04-12 51.98 51.98 47.52 47.52 0.0M
2021-04-09 48.30 49.98 48.30 49.98 0.0M
2021-04-08 46.02 48.35 46.02 48.30 0.0M
2021-04-07 49.92 49.92 46.00 46.05 0.0M
2021-04-06 49.48 49.48 47.55 47.55 0.0M
2021-04-05 48.75 49.50 47.00 49.48 0.0M
2021-04-01 48.52 48.52 48.52 48.52 0.0M
2021-03-31 48.50 50.88 48.50 48.50 0.0M
2021-03-30 50.95 50.95 50.95 50.95 0.0M
2021-03-25 47.48 51.38 46.60 50.95 0.0M
2021-03-24 48.95 48.95 48.95 48.95 0.0M
2021-03-23 48.48 48.48 48.45 48.45 0.0M
2021-03-22 46.33 51.00 46.33 46.35 0.0M
2021-03-19 46.50 48.75 44.17 48.75 0.0M
2021-03-18 48.52 50.90 46.10 46.50 0.0M
2021-03-17 52.48 52.48 48.45 48.52 0.0M
2021-03-16 49.50 51.98 49.50 51.00 0.0M
2021-03-15 52.10 52.10 52.10 52.10 0.0M
2021-03-12 48.83 52.45 47.50 52.40 0.0M
2021-03-10 51.85 51.85 49.98 49.98 0.0M
2021-03-09 51.08 52.83 48.55 49.40 0.0M
2021-03-08 52.75 52.75 50.38 50.38 0.0M
2021-03-05 52.75 52.75 52.75 52.75 0.0M
2021-03-04 55.77 55.80 53.05 55.52 0.0M
2021-03-03 50.65 55.95 50.65 55.80 0.0M
2021-03-02 48.67 53.77 48.67 53.30 0.0M
2021-03-01 50.95 51.23 48.92 51.23 0.0M
2021-02-26 47.00 51.50 47.00 51.48 0.0M
2021-02-25 49.40 51.98 49.40 49.40 0.0M
2021-02-23 47.40 51.98 47.40 51.98 0.0M
2021-02-22 49.75 49.75 48.52 49.73 0.0M
2021-02-19 50.98 50.98 48.45 48.50 0.0M
2021-02-18 50.98 50.98 50.98 50.98 0.0M
2021-02-16 51.45 51.45 49.02 51.45 0.0M
2021-02-15 51.50 51.50 49.00 51.50 0.0M
2021-02-12 51.95 52.00 50.00 51.50 0.0M
2021-02-11 48.98 50.50 48.98 50.50 0.0M
2021-02-10 50.10 50.50 49.05 50.50 0.0M
2021-02-09 50.50 52.45 50.00 50.10 0.0M
2021-02-08 52.50 53.50 50.00 50.92 0.0M
2021-02-05 50.00 52.50 50.00 52.50 0.0M
2021-02-04 51.00 52.50 50.00 52.50 0.0M
2021-02-03 48.52 53.25 48.52 51.00 0.0M
2021-02-02 50.00 51.10 48.77 51.00 0.0M
2021-02-01 51.00 51.00 47.50 48.67 0.0M
2021-01-29 49.12 53.50 49.12 49.25 0.0M
2021-01-28 51.70 51.70 48.05 51.70 0.0M
2021-01-27 51.77 53.33 49.23 49.25 0.0M
2021-01-25 52.50 52.50 51.77 51.77 0.0M
2021-01-22 52.50 52.50 47.50 50.25 0.0M
2021-01-21 49.05 51.00 49.05 50.00 0.0M
2021-01-20 48.52 51.50 48.45 48.58 0.0M
2021-01-19 52.00 52.00 49.40 51.00 0.0M
2021-01-18 53.00 53.00 52.00 52.00 0.0M
2021-01-15 49.02 53.50 48.50 50.50 0.0M
2021-01-14 53.50 53.62 50.83 51.00 0.0M
2021-01-13 53.50 53.50 53.50 53.50 0.0M
2021-01-12 53.50 53.50 53.50 53.50 0.0M
2021-01-11 55.98 55.98 53.25 53.50 0.0M
2021-01-08 53.25 56.00 53.25 55.98 0.0M
2021-01-07 55.00 56.95 55.00 55.98 0.0M
2021-01-06 55.90 55.90 53.00 55.00 0.0M
2021-01-05 50.00 53.25 50.00 53.25 0.0M
2021-01-04 51.75 51.75 49.00 50.75 0.0M
2021-01-01 51.50 51.50 51.00 51.00 0.0M