Want to see IN:KALPATARU full AI Analyst Report?
Kalpataru Ltd. (KALPATARU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 245.50 | 245.50 | 237.90 | 242.80 | 242.80 | -1.40% | 2,903 | 1.06 |
| Oct 29, 2026 | 243.00 | 253.80 | 243.00 | 246.25 | 246.25 | +0.29% | 1,862 | 0.67 |
| Oct 28, 2026 | 247.00 | 248.95 | 243.10 | 245.55 | 245.55 | -1.60% | 1,156 | 0.41 |
| Oct 27, 2026 | 247.80 | 252.80 | 245.40 | 249.55 | 249.55 | +0.71% | 1,769 | 0.58 |
| Oct 26, 2026 | 253.80 | 253.80 | 244.40 | 247.80 | 247.80 | +1.14% | 723 | 0.20 |
| Oct 23, 2026 | 252.25 | 252.25 | 239.00 | 245.00 | 245.00 | -2.87% | 1,452 | 0.39 |
| Oct 22, 2026 | 249.25 | 254.10 | 248.20 | 252.25 | 252.25 | -0.86% | 2,091 | 0.57 |
| Oct 21, 2026 | 256.10 | 261.85 | 251.00 | 254.45 | 254.45 | -1.38% | 2,141 | 0.58 |
| Oct 20, 2026 | 258.00 | 269.90 | 258.00 | 258.00 | 258.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 269.90 | 269.90 | 258.00 | 258.00 | 258.00 | -2.09% | 1,152 | 0.31 |
| Oct 16, 2026 | 265.00 | 265.00 | 260.05 | 263.50 | 263.50 | +0.13% | 865 | 0.21 |
| Oct 15, 2026 | 279.00 | 279.00 | 261.00 | 263.15 | 263.15 | -1.50% | 1,168 | 0.28 |
| Oct 14, 2026 | 260.55 | 269.00 | 260.55 | 267.15 | 267.15 | +2.02% | 2,464 | 0.58 |
| Oct 13, 2026 | 259.05 | 263.40 | 258.90 | 261.85 | 261.85 | +1.61% | 2,374 | 0.56 |
| Oct 12, 2026 | 262.20 | 263.15 | 256.70 | 257.70 | 257.70 | -1.11% | 4,239 | 1.00 |
| Oct 09, 2026 | 265.00 | 265.00 | 259.65 | 260.60 | 260.60 | -0.29% | 714 | 0.17 |
| Oct 08, 2026 | 265.20 | 268.05 | 259.00 | 261.35 | 261.35 | -2.48% | 2,739 | 0.62 |
| Oct 07, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.48% | 824 | 0.19 |
| Oct 06, 2026 | 276.90 | 276.90 | 268.95 | 269.30 | 269.30 | -0.77% | 2,133 | 0.48 |
| Oct 05, 2026 | 275.95 | 275.95 | 269.95 | 271.40 | 271.40 | -0.66% | 366 | 0.08 |
| Oct 02, 2026 | 273.20 | 282.70 | 269.60 | 273.20 | 273.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 282.70 | 282.70 | 269.60 | 273.20 | 273.20 | -1.43% | 2,180 | 0.48 |
| Sep 30, 2026 | 282.60 | 285.50 | 277.00 | 277.15 | 277.15 | -1.21% | 5,409 | 1.21 |
| Sep 29, 2026 | 277.05 | 290.00 | 268.35 | 280.55 | 280.55 | +2.32% | 4,040 | 0.91 |
| Sep 28, 2026 | 272.25 | 284.40 | 272.15 | 274.20 | 274.20 | -3.23% | 4,996 | 1.13 |
| Sep 25, 2026 | 284.00 | 286.50 | 279.10 | 283.35 | 283.35 | +1.41% | 7,298 | 1.68 |
| Sep 24, 2026 | 275.00 | 289.50 | 271.25 | 279.40 | 279.40 | +0.63% | 23,968 | 5.98 |
| Sep 23, 2026 | 262.70 | 280.10 | 262.70 | 277.65 | 277.65 | +3.58% | 1,284 | 0.32 |
| Sep 22, 2026 | 272.20 | 272.60 | 266.80 | 268.05 | 268.05 | -0.69% | 804 | 0.19 |
| Sep 21, 2026 | 275.55 | 276.10 | 268.00 | 269.90 | 269.90 | -0.37% | 2,782 | 0.65 |
| Sep 18, 2026 | 257.85 | 280.00 | 257.85 | 270.90 | 270.90 | +5.14% | 6,200 | 1.45 |
| Sep 17, 2026 | 259.75 | 260.95 | 255.35 | 257.65 | 257.65 | +0.19% | 2,153 | 0.50 |
| Sep 16, 2026 | 251.00 | 260.30 | 250.05 | 257.15 | 257.15 | +0.92% | 2,523 | 0.59 |
| Sep 15, 2026 | 271.90 | 271.90 | 252.25 | 254.80 | 254.80 | -4.44% | 4,777 | 1.09 |
| Sep 14, 2026 | 266.65 | 267.80 | 263.65 | 266.65 | 266.65 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 264.45 | 267.80 | 263.65 | 266.65 | 266.65 | +0.02% | 1,514 | 0.31 |
| Sep 10, 2026 | 269.95 | 269.95 | 265.60 | 266.60 | 266.60 | -0.58% | 2,003 | 0.41 |
| Sep 09, 2026 | 284.45 | 284.45 | 266.05 | 268.15 | 268.15 | -1.32% | 1,888 | 0.39 |
| Sep 08, 2026 | 274.75 | 274.75 | 271.30 | 271.75 | 271.75 | -1.09% | 1,058 | 0.22 |
| Sep 07, 2026 | 272.05 | 276.95 | 272.05 | 274.75 | 274.75 | -1.04% | 1,392 | 0.29 |
| Sep 04, 2026 | 272.30 | 279.20 | 272.30 | 277.65 | 277.65 | +0.16% | 1,040 | 0.21 |
| Sep 03, 2026 | 275.00 | 278.45 | 273.05 | 277.20 | 277.20 | +0.89% | 939 | 0.19 |
| Sep 02, 2026 | 273.35 | 276.70 | 272.90 | 274.75 | 274.75 | -0.94% | 642 | 0.13 |
| Sep 01, 2026 | 274.35 | 279.00 | 274.35 | 277.35 | 277.35 | +0.60% | 1,204 | 0.24 |
| Aug 31, 2026 | 278.50 | 279.75 | 274.95 | 275.70 | 275.70 | -0.65% | 9,026 | 1.81 |
| Aug 28, 2026 | 274.10 | 278.70 | 274.10 | 277.50 | 277.50 | +1.24% | 1,190 | 0.24 |
| Aug 27, 2026 | 278.60 | 278.90 | 273.60 | 274.10 | 274.10 | -1.19% | 4,088 | 0.82 |
| Aug 26, 2026 | 279.90 | 282.00 | 276.10 | 277.40 | 277.40 | -0.22% | 598 | 0.12 |
| Aug 25, 2026 | 294.00 | 294.00 | 277.30 | 278.00 | 278.00 | -3.02% | 1,618 | 0.33 |
| Aug 24, 2026 | 285.00 | 292.60 | 284.50 | 286.65 | 286.65 | +1.36% | 2,920 | 0.59 |
