Price Data Selection & Download
Kalpataru Projects International Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine KPIL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1449.00
September 06, 2024
NSE Exchange
Share Price All Time Low
₹2.80
February 12, 2003
NSE Exchange
Highest Volume Trading Day
6,918,949
March 09, 2005 • ₹53.76
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
KPIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1305.90 | ₹1314.20 | ₹1268.20 | ₹1274.40 | 146,423 |
| 2026-05-26 | ₹1276.00 | ₹1304.10 | ₹1271.70 | ₹1297.10 | 187,883 |
| 2026-05-25 | ₹1275.90 | ₹1283.80 | ₹1259.50 | ₹1273.00 | 91,804 |
| 2026-05-22 | ₹1285.00 | ₹1327.00 | ₹1260.20 | ₹1267.50 | 337,309 |
| 2026-05-21 | ₹1254.70 | ₹1283.90 | ₹1237.00 | ₹1276.80 | 222,560 |
| 2026-05-20 | ₹1241.20 | ₹1258.00 | ₹1232.10 | ₹1243.40 | 62,280 |
| 2026-05-19 | ₹1238.90 | ₹1280.00 | ₹1238.60 | ₹1251.50 | 303,377 |
| 2026-05-18 | ₹1256.00 | ₹1257.60 | ₹1225.00 | ₹1238.60 | 100,922 |
| 2026-05-15 | ₹1259.90 | ₹1282.40 | ₹1235.20 | ₹1257.60 | 584,783 |
| 2026-05-14 | ₹1240.10 | ₹1250.90 | ₹1210.10 | ₹1226.60 | 66,037 |
| 2026-05-13 | ₹1241.00 | ₹1272.00 | ₹1223.20 | ₹1229.00 | 137,943 |
| 2026-05-12 | ₹1262.10 | ₹1270.80 | ₹1222.20 | ₹1232.60 | 157,845 |
| 2026-05-11 | ₹1276.70 | ₹1281.50 | ₹1255.40 | ₹1262.10 | 61,921 |
| 2026-05-08 | ₹1304.80 | ₹1329.00 | ₹1270.10 | ₹1275.70 | 233,212 |
| 2026-05-07 | ₹1280.30 | ₹1315.00 | ₹1276.40 | ₹1297.90 | 358,343 |
| 2026-05-06 | ₹1278.80 | ₹1287.80 | ₹1237.60 | ₹1280.30 | 152,649 |
| 2026-05-05 | ₹1291.70 | ₹1308.00 | ₹1253.70 | ₹1260.60 | 455,715 |
| 2026-05-04 | ₹1255.00 | ₹1313.00 | ₹1252.00 | ₹1291.70 | 319,785 |
| 2026-04-30 | ₹1264.30 | ₹1267.80 | ₹1230.10 | ₹1250.30 | 74,038 |
| 2026-04-29 | ₹1259.20 | ₹1274.00 | ₹1252.90 | ₹1264.30 | 91,695 |
| 2026-04-28 | ₹1269.10 | ₹1275.00 | ₹1250.00 | ₹1254.20 | 73,399 |
| 2026-04-27 | ₹1250.00 | ₹1273.50 | ₹1243.70 | ₹1261.60 | 68,526 |
| 2026-04-24 | ₹1270.00 | ₹1272.90 | ₹1235.10 | ₹1240.80 | 56,576 |
| 2026-04-23 | ₹1260.00 | ₹1272.50 | ₹1255.00 | ₹1264.00 | 69,247 |
| 2026-04-22 | ₹1244.20 | ₹1273.10 | ₹1240.00 | ₹1266.00 | 98,915 |
| 2026-04-21 | ₹1249.90 | ₹1262.00 | ₹1237.50 | ₹1249.10 | 148,323 |
| 2026-04-20 | ₹1239.00 | ₹1248.00 | ₹1213.20 | ₹1241.50 | 137,848 |
| 2026-04-17 | ₹1203.60 | ₹1237.00 | ₹1200.10 | ₹1231.70 | 111,964 |
| 2026-04-16 | ₹1228.60 | ₹1231.20 | ₹1191.90 | ₹1203.90 | 121,989 |
| 2026-04-15 | ₹1195.00 | ₹1215.00 | ₹1185.70 | ₹1212.00 | 178,756 |
| 2026-04-13 | ₹1175.00 | ₹1183.30 | ₹1147.60 | ₹1170.90 | 96,894 |
| 2026-04-10 | ₹1150.90 | ₹1190.90 | ₹1150.90 | ₹1183.30 | 188,757 |
| 2026-04-09 | ₹1144.50 | ₹1163.10 | ₹1130.50 | ₹1143.00 | 106,783 |
| 2026-04-08 | ₹1143.30 | ₹1146.50 | ₹1100.00 | ₹1132.80 | 511,964 |
| 2026-04-07 | ₹1084.20 | ₹1105.00 | ₹1076.80 | ₹1092.40 | 55,242 |
| 2026-04-06 | ₹1092.00 | ₹1101.80 | ₹1073.10 | ₹1084.20 | 129,971 |
| 2026-04-02 | ₹1080.00 | ₹1111.00 | ₹1049.00 | ₹1106.10 | 101,612 |
| 2026-04-01 | ₹1069.50 | ₹1107.50 | ₹1062.70 | ₹1096.50 | 143,892 |
| 2026-03-30 | ₹1066.10 | ₹1068.40 | ₹1040.10 | ₹1057.60 | 168,097 |
| 2026-03-27 | ₹1110.00 | ₹1110.00 | ₹1058.90 | ₹1073.70 | 294,792 |
| 2026-03-25 | ₹1063.90 | ₹1119.00 | ₹1057.90 | ₹1110.00 | 209,356 |
| 2026-03-24 | ₹1070.00 | ₹1073.10 | ₹1027.40 | ₹1051.80 | 356,783 |
| 2026-03-23 | ₹1060.00 | ₹1060.00 | ₹1007.10 | ₹1018.10 | 264,246 |
| 2026-03-20 | ₹1079.90 | ₹1085.60 | ₹1060.20 | ₹1071.00 | 151,452 |
| 2026-03-19 | ₹1060.00 | ₹1087.80 | ₹1052.10 | ₹1067.60 | 186,507 |
| 2026-03-18 | ₹1063.00 | ₹1092.00 | ₹1055.00 | ₹1068.50 | 445,276 |
| 2026-03-17 | ₹1101.90 | ₹1140.00 | ₹1037.00 | ₹1053.90 | 907,509 |
| 2026-03-16 | ₹1096.60 | ₹1099.60 | ₹1063.50 | ₹1088.10 | 73,082 |
| 2026-03-13 | ₹1153.50 | ₹1163.00 | ₹1091.00 | ₹1102.00 | 97,557 |
| 2026-03-12 | ₹1135.70 | ₹1159.00 | ₹1111.00 | ₹1147.10 | 95,880 |
| 2026-03-11 | ₹1138.00 | ₹1159.10 | ₹1117.20 | ₹1141.30 | 125,019 |
| 2026-03-10 | ₹1101.30 | ₹1122.90 | ₹1098.30 | ₹1120.10 | 63,044 |
| 2026-03-09 | ₹1115.00 | ₹1115.00 | ₹1072.00 | ₹1091.00 | 91,483 |
| 2026-03-06 | ₹1125.50 | ₹1147.60 | ₹1113.10 | ₹1133.90 | 100,285 |
| 2026-03-05 | ₹1120.00 | ₹1139.90 | ₹1108.50 | ₹1131.20 | 97,766 |
| 2026-03-04 | ₹1150.00 | ₹1150.00 | ₹1111.50 | ₹1122.50 | 155,799 |
| 2026-03-02 | ₹1194.90 | ₹1227.00 | ₹1165.00 | ₹1177.00 | 468,286 |
| 2026-02-27 | ₹1194.00 | ₹1249.50 | ₹1186.50 | ₹1240.10 | 359,166 |
| 2026-02-26 | ₹1195.70 | ₹1213.20 | ₹1190.50 | ₹1196.40 | 147,203 |
| 2026-02-25 | ₹1208.40 | ₹1219.00 | ₹1186.20 | ₹1213.90 | 223,897 |
| 2026-02-24 | ₹1192.90 | ₹1208.50 | ₹1175.50 | ₹1205.40 | 288,392 |
| 2026-02-23 | ₹1139.90 | ₹1198.10 | ₹1135.60 | ₹1187.00 | 364,726 |
| 2026-02-20 | ₹1096.30 | ₹1140.90 | ₹1091.50 | ₹1135.60 | 149,034 |
| 2026-02-19 | ₹1126.00 | ₹1126.70 | ₹1095.00 | ₹1106.40 | 108,744 |
| 2026-02-18 | ₹1115.10 | ₹1127.40 | ₹1113.20 | ₹1120.80 | 57,684 |
| 2026-02-17 | ₹1098.00 | ₹1127.50 | ₹1092.70 | ₹1121.50 | 60,864 |
| 2026-02-16 | ₹1090.10 | ₹1108.70 | ₹1078.00 | ₹1100.20 | 169,891 |
| 2026-02-13 | ₹1101.90 | ₹1108.90 | ₹1078.10 | ₹1096.90 | 66,660 |
| 2026-02-12 | ₹1129.80 | ₹1132.20 | ₹1095.00 | ₹1101.90 | 105,105 |
| 2026-02-11 | ₹1135.00 | ₹1140.30 | ₹1115.60 | ₹1136.60 | 70,035 |
| 2026-02-10 | ₹1119.90 | ₹1144.70 | ₹1113.00 | ₹1138.10 | 305,935 |
| 2026-02-09 | ₹1091.30 | ₹1135.00 | ₹1091.00 | ₹1121.90 | 257,463 |
| 2026-02-06 | ₹1101.00 | ₹1116.00 | ₹1084.40 | ₹1091.30 | 339,448 |
| 2026-02-05 | ₹1100.00 | ₹1127.00 | ₹1075.00 | ₹1107.60 | 167,094 |
| 2026-02-04 | ₹1125.00 | ₹1134.50 | ₹1116.00 | ₹1125.50 | 142,771 |
| 2026-02-03 | ₹1117.80 | ₹1132.50 | ₹1096.00 | ₹1127.30 | 537,116 |
| 2026-02-02 | ₹1158.30 | ₹1159.30 | ₹1110.00 | ₹1127.30 | 96,493 |
| 2026-02-01 | ₹1139.00 | ₹1174.50 | ₹1127.80 | ₹1165.30 | 70,338 |
| 2026-01-30 | ₹1090.00 | ₹1174.50 | ₹1080.80 | ₹1144.00 | 158,403 |
| 2026-01-29 | ₹1117.90 | ₹1121.50 | ₹1088.80 | ₹1105.80 | 64,425 |
| 2026-01-28 | ₹1085.00 | ₹1121.20 | ₹1085.00 | ₹1117.00 | 66,700 |
| 2026-01-27 | ₹1105.80 | ₹1105.80 | ₹1067.40 | ₹1094.10 | 69,864 |
| 2026-01-23 | ₹1104.80 | ₹1112.80 | ₹1087.80 | ₹1107.80 | 103,491 |
| 2026-01-22 | ₹1079.60 | ₹1109.90 | ₹1079.40 | ₹1104.80 | 59,415 |
| 2026-01-21 | ₹1087.60 | ₹1098.20 | ₹1060.00 | ₹1074.40 | 180,724 |
| 2026-01-20 | ₹1115.50 | ₹1139.90 | ₹1092.50 | ₹1100.80 | 262,352 |
| 2026-01-19 | ₹1149.60 | ₹1149.60 | ₹1112.30 | ₹1118.10 | 62,136 |
| 2026-01-16 | ₹1138.00 | ₹1155.60 | ₹1133.00 | ₹1149.10 | 167,163 |
| 2026-01-14 | ₹1125.00 | ₹1149.30 | ₹1117.40 | ₹1136.80 | 87,057 |
| 2026-01-13 | ₹1120.00 | ₹1137.60 | ₹1118.20 | ₹1127.70 | 53,526 |
| 2026-01-12 | ₹1113.30 | ₹1125.00 | ₹1086.00 | ₹1120.80 | 133,910 |
| 2026-01-09 | ₹1149.00 | ₹1154.90 | ₹1105.00 | ₹1115.60 | 125,815 |
| 2026-01-08 | ₹1181.00 | ₹1195.40 | ₹1130.50 | ₹1136.60 | 75,645 |
| 2026-01-07 | ₹1192.20 | ₹1195.30 | ₹1167.70 | ₹1173.70 | 59,582 |
| 2026-01-06 | ₹1205.90 | ₹1206.60 | ₹1187.20 | ₹1194.50 | 75,793 |
| 2026-01-05 | ₹1204.90 | ₹1221.00 | ₹1196.80 | ₹1199.50 | 111,579 |
| 2026-01-02 | ₹1210.10 | ₹1214.10 | ₹1193.20 | ₹1196.80 | 56,112 |
| 2026-01-01 | ₹1219.00 | ₹1227.20 | ₹1186.00 | ₹1202.20 | 185,454 |
Kalpataru Projects International Share Price Performance Analysis (Jan 2003 - May 2026)
KPIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.01%
₹1202.20 → ₹1274.40
Year to Date
Price Volatility
6.12%
Low Volatility
Year to Date
Average Daily Volume
174,965
Year to Date Average
NSE Exchange
Kalpataru Projects International Share Price History – Frequently Asked Questions
Common questions about KPIL historical data and records. Explore Kalpataru Projects Internation intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kalpataru Projects International (KPIL)?
The all-time high share price of Kalpataru Projects International was ₹1449.0 recorded on September 06, 2024 on the NSE exchange.
What is the all-time low share price of Kalpataru Projects International (KPIL)?
The all-time low share price of Kalpataru Projects International was ₹2.8 recorded on February 12, 2003 on the NSE exchange.
How can I download KPIL historical share price data?
You can download Kalpataru Projects International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KPIL shares?
The highest trading volume day for Kalpataru Projects International was 6,918,949 shares traded on March 09, 2005 on the NSE exchange, with share price at ₹53.76.