KPT Industries

KPT Industries Ltd Historical Data

NSEBSE

₹658.75

(0.18%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	631.9	631.9	593	595.3	166	13,59,271	1,708
09-Dec-2025	590.15	619	590	604.8	157	19,18,042	1,767
10-Dec-2025	604.8	617	595.55	608.25	46	2,72,771	370
11-Dec-2025	592	614.85	592	608.95	52	3,02,982	293
12-Dec-2025	614	629	598.4	613.3	99	6,28,586	568
15-Dec-2025	610.05	623.75	590	617.45	60	5,67,558	601
16-Dec-2025	617.45	624.95	605	608.9	65	5,25,526	654
17-Dec-2025	627.95	627.95	607.2	612.85	32	1,43,239	190
18-Dec-2025	607	610	596.1	607.25	72	7,55,498	868
19-Dec-2025	620	620	561.9	600.4	186	17,82,126	1,902
22-Dec-2025	614	614	590	593.65	98	7,11,430	719
23-Dec-2025	603.75	617	586.3	612.5	98	8,12,588	1,108
24-Dec-2025	629.95	629.95	588	601.95	71	6,62,672	818
26-Dec-2025	590.25	609.75	590.25	596.8	90	5,00,038	482
29-Dec-2025	605	605	587.05	591.35	77	4,45,987	592
30-Dec-2025	592.95	602.8	585	591.55	97	6,77,386	750
31-Dec-2025	591.55	612	591.3	593.95	96	12,43,221	1,466
01-Jan-2026	607.95	607.95	540.25	575.1	391	37,75,407	4,067
02-Jan-2026	581	690.1	567	690.1	711	98,97,763	9,284
05-Jan-2026	713	713	650	666.95	311	39,22,865	3,441
06-Jan-2026	656	679.75	651	657.55	119	11,02,651	1,100
07-Jan-2026	665	673.9	654	658.75	76	9,65,798	1,074

KPT Industries: Related NEWS

No Record Found

Invest wise with Expert advice