Kapston Services

Kapston Services Ltd Historical Data

NSEBSE

₹295.7

(-0.49%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	305.2	311.95	301.35	302.9	810	46,13,703.85	7,447
02-Dec-2025	302.9	307.9	301.25	304.45	563	29,16,239.35	5,856
03-Dec-2025	304.45	309	296.8	302.55	848	37,14,753.7	6,824
04-Dec-2025	304.3	306.15	302.05	305.55	368	16,09,320.25	2,724
05-Dec-2025	308	308	295.05	299.55	668	46,24,437.2	9,695
08-Dec-2025	304.9	304.9	297.55	298.9	677	39,06,947.5	9,274
09-Dec-2025	295.9	302.5	258	300.65	1,187	55,62,817.15	10,666
10-Dec-2025	306	306	299	299.2	320	17,00,962.2	3,554
11-Dec-2025	299.45	302.65	296.9	301.35	332	14,86,476.7	2,796
12-Dec-2025	297.25	302.4	286.3	298.15	1,177	71,65,113.95	14,020
15-Dec-2025	296.4	303	296.4	300.85	407	14,45,047.75	3,052
16-Dec-2025	294.85	309.8	294.85	304.75	350	17,98,700.8	4,433
17-Dec-2025	304	305.5	294.6	297	645	41,15,983.6	9,167
18-Dec-2025	297	304.7	295.55	296.65	625	25,99,805.2	2,147
19-Dec-2025	300.95	300.95	294.35	296.35	555	24,81,450.15	5,419
22-Dec-2025	304	304	296.1	298.9	365	17,72,136.3	3,706
23-Dec-2025	304	304	295	298.85	444	26,80,849.85	6,662
24-Dec-2025	294.35	302.65	294.35	297.15	532	23,66,016.7	4,897
26-Dec-2025	295	301.4	292.5	295.7	554	36,13,712.9	9,457

Kapston Services: Related NEWS

No Record Found

Invest wise with Expert advice