KPT Industries

KPT Industries Ltd Historical Data

NSEBSE

₹747.75

(0.30%)

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(₹)
24-Jul-2025	923.5	923.5	860	889.45	82	8,76,027	980
25-Jul-2025	865	880.45	865	867.95	56	5,77,865	663
28-Jul-2025	863.65	875	855	858	53	5,14,915	596
29-Jul-2025	858	889	840	869.5	53	7,36,217	858
30-Jul-2025	873.8	873.8	840	846.85	94	12,70,717	1,497
31-Jul-2025	846.85	850	825.5	846.5	69	7,56,032	896
01-Aug-2025	852	854	833	852	72	5,41,540	642
04-Aug-2025	847	847	832	836.05	53	6,00,235	712
05-Aug-2025	836.05	840	810	824.25	98	10,49,036	1,276
06-Aug-2025	824.25	838	783.05	815.15	246	37,83,911	4,809
07-Aug-2025	799.25	808	780	798.2	120	15,11,308	1,896
08-Aug-2025	789.9	799.95	760	765.3	239	32,44,884	4,226
11-Aug-2025	779.9	779.9	765.3	773.3	78	9,88,042	1,275
12-Aug-2025	779.95	779.95	740.05	743.9	138	10,19,070	1,357
13-Aug-2025	751.95	752	710.05	743.35	166	19,42,790	2,677
14-Aug-2025	741.55	741.55	715	729.15	72	9,41,165	1,299
18-Aug-2025	732.15	748	720	739.25	72	6,76,831	921
19-Aug-2025	739.25	759.25	730	752.25	61	7,22,622	961
20-Aug-2025	752	775	748	769.55	70	11,32,672	1,476
21-Aug-2025	774.95	790	740	745.55	78	4,20,566	559
22-Aug-2025	730	777	730	747.75	47	4,52,177	601

KPT Industries: Related NEWS

No Record Found

Invest wise with Expert advice