Price Data Selection & Download
Kalpataru Share Price All Time Records & Statistics (Jul 2025 - May 2026)
212 daily OHLCV records on NSE from July 2025 to May 2026. Explore Kalpataru intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹457.40
July 09, 2025
NSE Exchange
Share Price All Time Low
₹258.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
9,459,898
July 01, 2025 • ₹432.95
NSE Exchange
Share Price History Data (Jul 2025 - May 2026)
KALPATARU 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 | ₹340.00 | ₹340.30 | ₹331.00 | ₹334.15 | 30,258 |
| 2026-05-26 | ₹335.00 | ₹338.00 | ₹332.00 | ₹333.80 | 27,831 |
| 2026-05-25 | ₹345.00 | ₹345.00 | ₹333.00 | ₹337.85 | 160,873 |
| 2026-05-22 | ₹332.00 | ₹344.20 | ₹327.05 | ₹333.80 | 516,333 |
| 2026-05-21 | ₹320.60 | ₹335.00 | ₹315.00 | ₹331.75 | 158,153 |
| 2026-05-20 | ₹322.00 | ₹322.65 | ₹317.70 | ₹319.85 | 28,608 |
| 2026-05-19 | ₹330.40 | ₹330.40 | ₹321.10 | ₹324.45 | 67,702 |
| 2026-05-18 | ₹332.90 | ₹332.90 | ₹318.30 | ₹322.35 | 62,306 |
| 2026-05-15 | ₹348.15 | ₹349.10 | ₹329.90 | ₹330.95 | 145,223 |
| 2026-05-14 | ₹358.25 | ₹362.95 | ₹337.25 | ₹344.85 | 277,309 |
| 2026-05-13 | ₹380.00 | ₹409.80 | ₹341.35 | ₹346.10 | 3,118,153 |
| 2026-05-12 | ₹389.00 | ₹396.00 | ₹371.05 | ₹379.25 | 573,412 |
| 2026-05-11 | ₹390.00 | ₹399.45 | ₹377.10 | ₹382.70 | 169,953 |
| 2026-05-08 | ₹375.00 | ₹401.00 | ₹370.30 | ₹385.15 | 567,391 |
| 2026-05-07 | ₹345.00 | ₹372.55 | ₹345.00 | ₹372.55 | 281,030 |
| 2026-05-06 | ₹322.00 | ₹345.00 | ₹322.00 | ₹338.70 | 218,804 |
| 2026-05-05 | ₹328.00 | ₹330.75 | ₹320.00 | ₹323.25 | 58,128 |
| 2026-05-04 | ₹333.80 | ₹339.90 | ₹324.10 | ₹326.30 | 62,102 |
| 2026-04-30 | ₹328.80 | ₹329.20 | ₹321.00 | ₹325.70 | 19,462 |
| 2026-04-29 | ₹329.80 | ₹331.75 | ₹326.55 | ₹329.25 | 16,617 |
| 2026-04-28 | ₹332.50 | ₹334.90 | ₹322.00 | ₹330.20 | 45,800 |
| 2026-04-27 | ₹325.10 | ₹330.00 | ₹324.90 | ₹326.95 | 15,969 |
| 2026-04-24 | ₹333.50 | ₹333.50 | ₹318.05 | ₹325.10 | 41,117 |
| 2026-04-23 | ₹327.00 | ₹334.00 | ₹323.30 | ₹326.20 | 36,191 |
| 2026-04-22 | ₹332.90 | ₹333.70 | ₹326.80 | ₹332.15 | 29,006 |
| 2026-04-21 | ₹326.70 | ₹332.00 | ₹323.35 | ₹328.00 | 57,787 |
| 2026-04-20 | ₹319.00 | ₹335.85 | ₹309.60 | ₹321.95 | 399,240 |
| 2026-04-17 | ₹318.70 | ₹318.70 | ₹308.30 | ₹311.05 | 46,938 |
| 2026-04-16 | ₹311.40 | ₹321.90 | ₹309.90 | ₹315.50 | 58,360 |
| 2026-04-15 | ₹305.15 | ₹327.90 | ₹296.00 | ₹306.80 | 252,003 |
| 2026-04-13 | ₹295.20 | ₹308.75 | ₹295.20 | ₹302.80 | 22,065 |
| 2026-04-10 | ₹298.70 | ₹306.95 | ₹298.70 | ₹304.20 | 21,892 |
| 2026-04-09 | ₹300.90 | ₹306.85 | ₹297.90 | ₹298.70 | 31,637 |
| 2026-04-08 | ₹299.10 | ₹305.00 | ₹296.00 | ₹300.90 | 36,052 |
| 2026-04-07 | ₹293.90 | ₹294.10 | ₹286.60 | ₹287.90 | 24,648 |
| 2026-04-06 | ₹286.00 | ₹290.00 | ₹282.55 | ₹288.65 | 32,693 |
| 2026-04-02 | ₹273.55 | ₹289.20 | ₹267.30 | ₹287.55 | 46,793 |
| 2026-04-01 | ₹262.00 | ₹278.50 | ₹262.00 | ₹274.90 | 50,605 |
| 2026-03-30 | ₹268.35 | ₹271.35 | ₹258.00 | ₹258.90 | 70,026 |
| 2026-03-27 | ₹282.05 | ₹282.75 | ₹270.20 | ₹271.35 | 98,278 |
| 2026-03-25 | ₹284.20 | ₹293.75 | ₹280.00 | ₹280.85 | 106,301 |
| 2026-03-24 | ₹299.85 | ₹311.00 | ₹275.25 | ₹280.00 | 387,513 |
| 2026-03-23 | ₹295.00 | ₹296.15 | ₹281.10 | ₹282.90 | 57,774 |
| 2026-03-20 | ₹297.90 | ₹303.35 | ₹295.10 | ₹296.25 | 37,740 |
| 2026-03-19 | ₹306.10 | ₹306.10 | ₹296.00 | ₹297.90 | 42,183 |
| 2026-03-18 | ₹299.85 | ₹309.90 | ₹299.85 | ₹307.05 | 71,529 |
| 2026-03-17 | ₹308.70 | ₹325.00 | ₹296.10 | ₹299.80 | 618,790 |
| 2026-03-16 | ₹299.00 | ₹299.80 | ₹290.25 | ₹295.70 | 87,576 |
| 2026-03-13 | ₹311.05 | ₹329.45 | ₹295.65 | ₹303.45 | 1,772,051 |
| 2026-03-12 | ₹304.90 | ₹308.80 | ₹295.60 | ₹299.50 | 127,278 |
| 2026-03-11 | ₹300.10 | ₹312.30 | ₹294.00 | ₹302.45 | 58,861 |
| 2026-03-10 | ₹292.90 | ₹306.00 | ₹292.90 | ₹300.10 | 30,063 |
| 2026-03-09 | ₹297.00 | ₹304.85 | ₹286.00 | ₹290.10 | 81,539 |
| 2026-03-06 | ₹310.35 | ₹311.95 | ₹301.05 | ₹305.90 | 786,726 |
| 2026-03-05 | ₹304.05 | ₹315.00 | ₹299.10 | ₹310.35 | 103,421 |
| 2026-03-04 | ₹315.00 | ₹315.00 | ₹297.05 | ₹298.40 | 88,112 |
| 2026-03-02 | ₹315.00 | ₹323.95 | ₹311.00 | ₹314.00 | 50,071 |
| 2026-02-27 | ₹334.25 | ₹337.35 | ₹323.55 | ₹324.70 | 35,634 |
| 2026-02-26 | ₹336.95 | ₹343.75 | ₹330.85 | ₹333.50 | 25,814 |
| 2026-02-25 | ₹349.00 | ₹349.00 | ₹333.10 | ₹335.45 | 37,144 |
| 2026-02-24 | ₹346.60 | ₹346.60 | ₹334.00 | ₹337.00 | 312,616 |
| 2026-02-23 | ₹341.10 | ₹346.75 | ₹337.80 | ₹339.00 | 22,476 |
| 2026-02-20 | ₹349.70 | ₹349.70 | ₹340.50 | ₹342.00 | 11,763 |
| 2026-02-19 | ₹345.00 | ₹364.65 | ₹342.20 | ₹346.60 | 25,511 |
| 2026-02-18 | ₹336.00 | ₹359.90 | ₹336.00 | ₹350.60 | 36,105 |
| 2026-02-17 | ₹331.10 | ₹343.85 | ₹331.10 | ₹340.45 | 23,486 |
| 2026-02-16 | ₹348.00 | ₹349.70 | ₹332.30 | ₹336.40 | 32,842 |
| 2026-02-13 | ₹343.95 | ₹371.00 | ₹342.60 | ₹348.40 | 79,377 |
| 2026-02-12 | ₹337.50 | ₹359.90 | ₹332.25 | ₹350.50 | 141,655 |
| 2026-02-11 | ₹333.75 | ₹334.30 | ₹328.60 | ₹332.95 | 23,055 |
| 2026-02-10 | ₹335.05 | ₹338.00 | ₹332.50 | ₹333.75 | 19,229 |
| 2026-02-09 | ₹325.10 | ₹338.95 | ₹325.10 | ₹334.45 | 45,992 |
| 2026-02-06 | ₹336.70 | ₹340.00 | ₹330.40 | ₹337.35 | 14,886 |
| 2026-02-05 | ₹342.15 | ₹348.90 | ₹332.75 | ₹337.00 | 26,119 |
| 2026-02-04 | ₹336.90 | ₹347.80 | ₹331.20 | ₹342.15 | 34,831 |
| 2026-02-03 | ₹330.95 | ₹339.00 | ₹325.80 | ₹336.90 | 36,017 |
| 2026-02-02 | ₹326.70 | ₹334.95 | ₹319.10 | ₹320.05 | 31,479 |
| 2026-02-01 | ₹327.75 | ₹339.95 | ₹327.75 | ₹331.35 | 12,341 |
| 2026-01-30 | ₹328.10 | ₹333.00 | ₹324.30 | ₹331.35 | 14,360 |
| 2026-01-29 | ₹333.95 | ₹333.95 | ₹323.50 | ₹326.45 | 14,228 |
| 2026-01-28 | ₹324.10 | ₹333.00 | ₹324.10 | ₹329.55 | 15,325 |
| 2026-01-27 | ₹333.30 | ₹337.50 | ₹320.80 | ₹325.15 | 55,722 |
| 2026-01-23 | ₹346.00 | ₹346.05 | ₹331.10 | ₹333.25 | 53,136 |
| 2026-01-22 | ₹332.00 | ₹355.00 | ₹330.90 | ₹343.45 | 77,127 |
| 2026-01-21 | ₹338.50 | ₹348.40 | ₹331.25 | ₹334.80 | 26,561 |
| 2026-01-20 | ₹345.15 | ₹353.60 | ₹337.00 | ₹338.50 | 37,245 |
| 2026-01-19 | ₹353.10 | ₹358.40 | ₹349.10 | ₹351.85 | 18,852 |
| 2026-01-16 | ₹363.60 | ₹364.75 | ₹355.10 | ₹358.30 | 39,776 |
| 2026-01-14 | ₹353.40 | ₹373.40 | ₹352.30 | ₹356.60 | 112,357 |
| 2026-01-13 | ₹336.00 | ₹375.65 | ₹336.00 | ₹358.70 | 488,705 |
| 2026-01-12 | ₹345.05 | ₹350.95 | ₹337.50 | ₹341.50 | 90,163 |
| 2026-01-09 | ₹357.00 | ₹359.70 | ₹350.10 | ₹351.45 | 21,298 |
| 2026-01-08 | ₹369.80 | ₹374.20 | ₹355.25 | ₹359.70 | 46,974 |
| 2026-01-07 | ₹364.25 | ₹370.95 | ₹360.60 | ₹363.55 | 69,483 |
| 2026-01-06 | ₹378.00 | ₹378.05 | ₹365.00 | ₹366.05 | 36,983 |
| 2026-01-05 | ₹383.00 | ₹388.90 | ₹375.00 | ₹378.30 | 112,247 |
| 2026-01-02 | ₹346.00 | ₹381.95 | ₹346.00 | ₹380.75 | 426,116 |
| 2026-01-01 | ₹344.00 | ₹351.00 | ₹339.25 | ₹347.25 | 95,697 |
Kalpataru Share Price Performance Analysis (Jul 2025 - May 2026)
KALPATARU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.77%
₹347.25 → ₹334.15
Year to Date
Price Volatility
7.88%
Low Volatility
Year to Date
Average Daily Volume
156,786
Year to Date Average
NSE Exchange
Kalpataru Share Price History – Frequently Asked Questions
Common questions about KALPATARU historical data and records. For live price, key ratios and fundamentals, see KALPATARU share price.
What is the all-time high share price of Kalpataru (KALPATARU)?
The all-time high share price of Kalpataru was ₹457.4 recorded on July 09, 2025 on the NSE exchange.
What is the all-time low share price of Kalpataru (KALPATARU)?
The all-time low share price of Kalpataru was ₹258.0 recorded on March 30, 2026 on the NSE exchange.
How can I download KALPATARU historical share price data?
You can download Kalpataru 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 KALPATARU shares?
The highest trading volume day for Kalpataru was 9,459,898 shares traded on July 01, 2025 on the NSE exchange, with share price at ₹432.95.