KPT Industries

KPT Industries Ltd Historical Data

NSEBSE

₹702.25

(-1.07%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	749.75	749.75	716	718.25	119	15,80,489	2,017
19-Sep-2025	739.6	739.6	712.05	717.4	140	27,06,006	2,429
22-Sep-2025	717.4	740.95	713.8	718	196	24,44,414	2,535
23-Sep-2025	735	735	718	721.55	73	15,86,491	1,807
24-Sep-2025	720	730.95	700	711.8	87	7,63,803	874
25-Sep-2025	723.95	723.95	699	703.45	91	11,77,292	1,097
26-Sep-2025	724.9	724.9	695	697.35	127	14,77,596	1,890
29-Sep-2025	697.35	718.35	697.35	700.9	87	6,69,706	674
30-Sep-2025	711	711	690.25	697.35	91	6,02,637	580
01-Oct-2025	719	719	697.35	707.4	63	6,30,570	533
03-Oct-2025	690.25	717	690.25	706.05	74	8,29,186	911
06-Oct-2025	705	705	670	696.3	202	19,33,969	1,978
07-Oct-2025	696.3	709.9	675.15	683.65	113	11,13,853	1,157
08-Oct-2025	695	695	670	687	125	12,68,479	1,691
09-Oct-2025	666.05	694.8	660	665.3	281	28,81,858	3,545
10-Oct-2025	662.3	674.95	662.3	665.4	97	7,32,553	782
13-Oct-2025	665.4	700	612.05	664.5	448	39,47,561	4,114
14-Oct-2025	694	722	690	704.65	405	60,26,891	5,970
15-Oct-2025	712	712	689.65	702.8	111	11,43,286	1,143
16-Oct-2025	702.8	727.75	695.1	709.85	204	32,69,760	2,912
17-Oct-2025	697	729	687.1	702.25	118	15,06,177	1,343

KPT Industries: Related NEWS

No Record Found

Invest wise with Expert advice