Kalpataru Ltd

Kalpataru Ltd Historical Data

NSEBSE

₹386.2

(-1.72%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	418.9	425.6	416.1	417.4	8,581	6,98,33,946.55	75,450
24-Jul-2025	418.4	421.5	412.8	414.25	7,704	4,77,11,602.9	60,067
25-Jul-2025	414.45	418.8	402.8	406.15	6,524	6,61,43,467	72,820
28-Jul-2025	405	411.5	401.1	408.85	10,985	7,48,26,461.15	66,682
29-Jul-2025	408	412.3	404.1	407.35	2,708	2,54,21,029.7	28,458
30-Jul-2025	406.75	411.4	401.2	402.3	2,990	2,16,56,597.75	29,139
31-Jul-2025	397.05	405	394.3	396.65	5,915	3,46,12,151.1	46,841
01-Aug-2025	395.65	398.15	370	377.35	11,170	12,95,77,675.35	1,75,263
04-Aug-2025	378.45	381.3	372.85	375.75	3,135	3,64,80,683.45	55,976
05-Aug-2025	376.9	377	361.7	363.65	5,444	5,98,22,979.55	78,784
06-Aug-2025	363.65	366.7	348.85	361.35	7,347	9,04,56,539.15	97,257
07-Aug-2025	360	367	345.8	364.65	7,949	8,41,73,273.2	1,06,494
08-Aug-2025	372	395	366.75	380.05	21,576	36,34,13,755.25	2,07,210
11-Aug-2025	382.4	414.35	382	406.7	15,849	23,43,05,614.8	1,62,132
12-Aug-2025	406.65	414.1	396.65	410.3	7,301	7,83,23,622.7	80,951
13-Aug-2025	409.25	414.7	403.5	406.4	6,157	6,56,24,594.1	64,337
14-Aug-2025	393	404.45	385.55	388.85	9,919	9,48,17,201.15	1,01,362
18-Aug-2025	392.95	402.05	388.6	390.55	4,435	6,29,20,358.9	76,780
19-Aug-2025	393.95	396	386.75	388.65	4,938	5,60,91,994.85	69,130
20-Aug-2025	390.15	395.7	386.45	389.75	4,694	2,82,70,483.85	36,467
21-Aug-2025	392	400.15	391.55	392.95	2,952	3,00,40,968.4	37,186

Kalpataru Ltd: Related NEWS

No Record Found

Invest wise with Expert advice