Price Data Selection & Download
Kalpataru Share Price All Time Records & Statistics (Jul 2025 - Sep 2026)
291 daily OHLCV records on NSE from July 2025 to Sept. 2026. Review Kalpataru price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹457.40
July 09, 2025
NSE Exchange
Share Price All Time Low
₹250.00
September 16, 2026
NSE Exchange
Highest Volume Trading Day
9,459,898
July 01, 2025 • ₹432.95
NSE Exchange
Share Price History Data (Jul 2025 - Sep 2026)
KALPATARU daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹259.75 | ₹279.95 | ₹257.20 | ₹274.45 | 59,103 |
| 2026-09-17 | ₹260.00 | ₹261.40 | ₹255.20 | ₹257.20 | 29,902 |
| 2026-09-16 | ₹253.00 | ₹260.00 | ₹250.00 | ₹256.30 | 27,592 |
| 2026-09-15 | ₹266.00 | ₹268.95 | ₹253.00 | ₹255.45 | 80,848 |
| 2026-09-11 | ₹267.40 | ₹267.90 | ₹263.10 | ₹266.25 | 41,966 |
| 2026-09-10 | ₹266.50 | ₹269.80 | ₹266.00 | ₹267.40 | 19,849 |
| 2026-09-09 | ₹272.20 | ₹273.20 | ₹263.25 | ₹266.35 | 47,149 |
| 2026-09-08 | ₹275.35 | ₹275.35 | ₹271.00 | ₹272.15 | 25,325 |
| 2026-09-07 | ₹273.10 | ₹277.65 | ₹273.10 | ₹275.90 | 10,479 |
| 2026-09-04 | ₹278.75 | ₹280.20 | ₹275.00 | ₹277.65 | 40,767 |
| 2026-09-03 | ₹274.90 | ₹279.00 | ₹272.00 | ₹276.55 | 27,610 |
| 2026-09-02 | ₹278.70 | ₹279.00 | ₹272.00 | ₹274.90 | 18,702 |
| 2026-09-01 | ₹278.90 | ₹280.00 | ₹274.00 | ₹278.10 | 21,127 |
| 2026-08-31 | ₹278.00 | ₹280.80 | ₹275.00 | ₹277.60 | 23,452 |
| 2026-08-28 | ₹275.00 | ₹279.80 | ₹274.00 | ₹276.45 | 54,833 |
| 2026-08-27 | ₹279.75 | ₹280.65 | ₹272.95 | ₹274.15 | 52,410 |
| 2026-08-26 | ₹279.15 | ₹282.40 | ₹276.30 | ₹277.00 | 26,733 |
| 2026-08-25 | ₹289.70 | ₹289.70 | ₹277.50 | ₹279.15 | 32,954 |
| 2026-08-24 | ₹284.45 | ₹294.20 | ₹283.45 | ₹286.90 | 109,109 |
| 2026-08-21 | ₹288.90 | ₹289.70 | ₹280.35 | ₹283.45 | 105,067 |
| 2026-08-20 | ₹275.70 | ₹290.00 | ₹274.30 | ₹288.35 | 88,463 |
| 2026-08-19 | ₹279.05 | ₹279.80 | ₹269.55 | ₹273.60 | 152,703 |
| 2026-08-18 | ₹286.00 | ₹286.00 | ₹279.00 | ₹280.65 | 34,751 |
| 2026-08-17 | ₹286.25 | ₹290.50 | ₹281.40 | ₹283.10 | 26,859 |
| 2026-08-14 | ₹287.90 | ₹292.25 | ₹284.05 | ₹286.25 | 47,881 |
| 2026-08-13 | ₹285.65 | ₹290.00 | ₹285.60 | ₹287.90 | 17,373 |
| 2026-08-12 | ₹293.00 | ₹296.95 | ₹285.30 | ₹285.65 | 66,668 |
| 2026-08-11 | ₹286.00 | ₹291.85 | ₹285.00 | ₹287.00 | 57,227 |
| 2026-08-10 | ₹286.30 | ₹291.85 | ₹284.05 | ₹287.20 | 37,569 |
| 2026-08-07 | ₹281.65 | ₹289.40 | ₹281.60 | ₹287.10 | 40,445 |
| 2026-08-06 | ₹284.40 | ₹286.95 | ₹282.00 | ₹283.00 | 37,424 |
| 2026-08-05 | ₹289.90 | ₹289.90 | ₹282.40 | ₹286.85 | 63,236 |
| 2026-08-04 | ₹293.00 | ₹295.00 | ₹283.15 | ₹285.15 | 170,060 |
| 2026-08-03 | ₹300.75 | ₹309.80 | ₹297.00 | ₹300.70 | 100,525 |
| 2026-07-31 | ₹287.80 | ₹303.00 | ₹287.80 | ₹297.85 | 72,388 |
| 2026-07-30 | ₹303.00 | ₹314.80 | ₹286.70 | ₹290.75 | 422,342 |
| 2026-07-29 | ₹274.15 | ₹297.40 | ₹274.15 | ₹297.40 | 575,121 |
| 2026-07-28 | ₹267.00 | ₹272.25 | ₹266.00 | ₹270.40 | 2,657,198 |
| 2026-07-27 | ₹267.00 | ₹270.35 | ₹265.25 | ₹267.00 | 53,611 |
| 2026-07-24 | ₹270.55 | ₹270.55 | ₹265.15 | ₹266.35 | 70,067 |
| 2026-07-23 | ₹273.00 | ₹274.80 | ₹267.90 | ₹270.55 | 81,339 |
| 2026-07-22 | ₹276.35 | ₹278.80 | ₹268.95 | ₹273.35 | 80,271 |
| 2026-07-21 | ₹274.90 | ₹299.40 | ₹270.90 | ₹276.35 | 929,121 |
| 2026-07-20 | ₹275.00 | ₹275.00 | ₹270.10 | ₹272.20 | 28,772 |
| 2026-07-17 | ₹276.95 | ₹277.00 | ₹270.40 | ₹272.90 | 64,539 |
| 2026-07-16 | ₹278.25 | ₹279.55 | ₹276.00 | ₹276.95 | 36,978 |
| 2026-07-15 | ₹281.50 | ₹283.15 | ₹277.85 | ₹279.55 | 49,799 |
| 2026-07-14 | ₹284.90 | ₹287.70 | ₹279.05 | ₹281.10 | 62,483 |
| 2026-07-13 | ₹287.00 | ₹300.40 | ₹283.00 | ₹284.90 | 316,313 |
| 2026-07-10 | ₹289.05 | ₹293.00 | ₹285.20 | ₹288.05 | 95,624 |
| 2026-07-09 | ₹289.00 | ₹292.45 | ₹286.00 | ₹287.65 | 55,796 |
| 2026-07-08 | ₹298.50 | ₹301.90 | ₹284.95 | ₹286.50 | 57,512 |
| 2026-07-07 | ₹308.00 | ₹308.05 | ₹296.50 | ₹297.70 | 47,568 |
| 2026-07-06 | ₹310.30 | ₹311.75 | ₹304.05 | ₹308.60 | 53,683 |
| 2026-07-03 | ₹308.00 | ₹311.10 | ₹303.05 | ₹308.80 | 69,819 |
| 2026-07-02 | ₹299.50 | ₹307.95 | ₹298.65 | ₹305.55 | 41,759 |
| 2026-07-01 | ₹299.35 | ₹301.20 | ₹295.00 | ₹299.00 | 75,433 |
| 2026-06-30 | ₹318.00 | ₹318.00 | ₹298.00 | ₹298.85 | 117,275 |
| 2026-06-29 | ₹307.55 | ₹307.95 | ₹301.25 | ₹304.30 | 53,774 |
| 2026-06-25 | ₹318.00 | ₹319.90 | ₹306.00 | ₹307.55 | 108,869 |
| 2026-06-24 | ₹317.10 | ₹322.00 | ₹312.00 | ₹317.50 | 46,351 |
| 2026-06-23 | ₹327.40 | ₹327.40 | ₹316.05 | ₹318.15 | 69,104 |
| 2026-06-22 | ₹327.00 | ₹332.00 | ₹325.05 | ₹326.15 | 42,955 |
| 2026-06-19 | ₹328.30 | ₹329.00 | ₹321.05 | ₹326.00 | 50,586 |
| 2026-06-18 | ₹334.00 | ₹335.85 | ₹321.65 | ₹326.55 | 93,274 |
| 2026-06-17 | ₹337.00 | ₹338.00 | ₹328.85 | ₹330.05 | 123,821 |
| 2026-06-16 | ₹320.80 | ₹342.00 | ₹318.10 | ₹338.65 | 712,186 |
| 2026-06-15 | ₹318.00 | ₹328.85 | ₹316.50 | ₹320.65 | 51,441 |
| 2026-06-12 | ₹315.00 | ₹315.95 | ₹311.00 | ₹314.15 | 19,186 |
| 2026-06-11 | ₹304.00 | ₹321.00 | ₹304.00 | ₹310.30 | 20,697 |
| 2026-06-10 | ₹314.45 | ₹318.00 | ₹310.00 | ₹311.60 | 26,599 |
| 2026-06-09 | ₹314.25 | ₹319.80 | ₹313.75 | ₹314.45 | 19,112 |
| 2026-06-08 | ₹314.05 | ₹319.00 | ₹310.20 | ₹312.65 | 32,381 |
| 2026-06-05 | ₹314.00 | ₹318.80 | ₹314.00 | ₹316.00 | 42,244 |
| 2026-06-04 | ₹314.50 | ₹318.45 | ₹314.50 | ₹316.25 | 23,027 |
| 2026-06-03 | ₹315.60 | ₹319.70 | ₹312.50 | ₹314.50 | 41,482 |
| 2026-06-02 | ₹329.90 | ₹332.00 | ₹319.10 | ₹320.10 | 61,098 |
| 2026-06-01 | ₹332.50 | ₹333.70 | ₹322.50 | ₹323.40 | 30,143 |
| 2026-05-29 | ₹332.50 | ₹332.50 | ₹328.00 | ₹329.15 | 22,628 |
| 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 - Sep 2026)
KALPATARU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.96%
₹347.25 → ₹274.45
Year to Date
Price Volatility
9.44%
Low Volatility
Year to Date
Average Daily Volume
141,056
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 ₹250.0 recorded on September 16, 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.