Kapston Services

Kapston Services Ltd Historical Data

NSEBSE

₹303.65

(0.26%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	293.12	294	275	281.24	737	69,81,350.66	15,271
30-Oct-2025	290	295	279.99	290.4	617	46,60,361.24	9,495
31-Oct-2025	294	294.39	283	288.1	474	33,06,388.56	7,354
03-Nov-2025	306	306	289.1	291.45	514	42,60,392.2	8,099
04-Nov-2025	293.5	294.4	283.1	287.85	651	39,10,545.5	7,797
06-Nov-2025	285	294.2	285	292.55	482	27,46,983.6	6,936
07-Nov-2025	292	307	287.05	299.7	869	1,15,33,499.95	29,145
10-Nov-2025	310	319	295.3	298.2	3,065	2,74,75,262.85	46,144
11-Nov-2025	314	317.95	302.8	306.5	2,085	1,81,98,246.7	32,113
12-Nov-2025	308.95	308.95	300	305.1	772	65,13,194.95	13,332
13-Nov-2025	306	310	299.05	307.8	633	60,82,872	14,553
14-Nov-2025	307.8	346.45	306.05	322.65	2,932	3,78,48,861.05	60,659
17-Nov-2025	337	337	324.5	327.45	1,297	1,21,89,380.05	24,935
18-Nov-2025	329.1	339.9	323	334.9	956	68,27,420.1	14,407
19-Nov-2025	338	356.75	336.6	344.95	3,024	2,34,05,712.7	27,908
20-Nov-2025	346.65	350.1	323	326.05	1,922	1,49,74,114.15	31,093
21-Nov-2025	325	345	318.65	336.2	2,105	1,24,17,789.6	15,741
24-Nov-2025	341.25	341.25	300.1	317.75	2,346	1,60,87,026.55	26,704
25-Nov-2025	320.6	328.8	310.25	315.75	957	55,76,215.55	7,775
26-Nov-2025	315	325	308	311.45	1,183	1,03,27,389	20,950
27-Nov-2025	314.5	314.5	301.5	302.85	1,311	1,04,58,605.35	19,416
28-Nov-2025	301.05	311.9	297.05	303.65	1,922	1,06,49,994.9	16,559

Kapston Services: Related NEWS

No Record Found

Invest wise with Expert advice