KPT Industries

KPT Industries Ltd Historical Data

NSEBSE

₹724

(-1.64%)

Sep 18, 2025|03:05:00 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	731	777	731	750.45	62	5,54,033	739
26-Aug-2025	749	764.5	720	731.45	85	13,59,308	1,864
28-Aug-2025	731.45	758	721	740	44	2,25,382	309
29-Aug-2025	740	748.95	730	734.9	68	7,30,720	992
01-Sep-2025	734.9	744.95	705	711.25	189	23,32,984	3,256
02-Sep-2025	723.9	724	706.05	716	87	8,16,168	1,134
03-Sep-2025	716	725	708	716.2	57	8,95,544	1,241
04-Sep-2025	736.9	739.6	712	716.05	75	5,79,546	803
05-Sep-2025	733	738.8	705	709.45	92	17,07,518	2,399
08-Sep-2025	729	729	681.2	705.15	145	24,19,628	3,437
09-Sep-2025	705.15	717.95	693	696.75	92	18,27,852	2,597
10-Sep-2025	703	728	695	699.95	142	19,13,420	2,716
11-Sep-2025	700	717	700	710.3	96	23,04,230	3,242
12-Sep-2025	701.6	721.95	701.6	712	68	35,40,367	4,964
15-Sep-2025	720	767	720	741.8	228	38,82,707	3,338
16-Sep-2025	765	765	730	739.25	140	26,49,387	2,234
17-Sep-2025	742.95	761.95	725	736.1	148	20,40,536	2,046

KPT Industries: Related NEWS

No Record Found

Invest wise with Expert advice