KPT Industries

KPT Industries Ltd Historical Data

NSEBSE

₹637.25

(-5.02%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	694.5	694.7	672.55	678.6	108	10,71,989	1,153
04-Nov-2025	678	685.95	672.5	675.4	56	5,48,278	749
06-Nov-2025	678	748.8	676	698.45	258	41,48,563	3,942
07-Nov-2025	712	726.95	690	698.25	184	19,18,005	1,662
10-Nov-2025	692	715.95	670	675.9	150	14,48,516	1,820
11-Nov-2025	630.3	679.9	630.3	663	137	11,27,561	1,223
12-Nov-2025	685	685	653	658.3	109	11,24,755	1,292
13-Nov-2025	660	669.9	642	645.05	147	16,19,374	2,035
14-Nov-2025	640.25	666.9	640.25	650	94	9,03,494	1,176
17-Nov-2025	651.2	660	633.05	643.9	107	6,55,577	709
18-Nov-2025	683.9	683.9	642.05	651.15	82	3,36,510	412
19-Nov-2025	665.5	665.5	642.5	651.9	109	10,28,194	983
20-Nov-2025	663.95	663.95	645.05	654.8	109	15,57,096	2,033
21-Nov-2025	659.9	659.9	626	637	157	11,52,483	1,281
24-Nov-2025	621.15	640	615	618.65	134	10,11,736	1,159
25-Nov-2025	625	634.85	600	604.9	201	12,05,052	1,707
26-Nov-2025	621	621	590	597.2	195	19,17,502	2,216
27-Nov-2025	609	612	592.05	610.1	139	11,60,753	1,453
28-Nov-2025	622.95	711	610.05	671.85	566	73,02,591	5,376
01-Dec-2025	684.5	708	666	670.9	216	35,21,712	3,523

KPT Industries: Related NEWS

No Record Found

Invest wise with Expert advice