Price Data Selection & Download
Kapston Services Share Price All Time Records & Statistics (Jan 2016 - Sep 2026)
1781 daily OHLCV records on NSE from Jan. 2016 to Sept. 2026. For live price, key ratios and fundamentals, see Kapston Services share price today.
Share Price All Time High
₹756.00
January 29, 2016
NSE Exchange
Share Price All Time Low
₹32.10
October 03, 2019
NSE Exchange
Highest Volume Trading Day
796,800
April 06, 2018 • ₹45.80
NSE Exchange
Share Price History Data (Jan 2016 - Sep 2026)
KAPSTON daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹583.80 | ₹589.95 | ₹575.85 | ₹584.30 | 40,257 |
| 2026-09-17 | ₹572.50 | ₹593.00 | ₹572.50 | ₹577.30 | 50,003 |
| 2026-09-16 | ₹565.00 | ₹580.00 | ₹540.85 | ₹577.15 | 43,954 |
| 2026-09-15 | ₹590.00 | ₹590.00 | ₹550.20 | ₹563.45 | 45,325 |
| 2026-09-11 | ₹584.95 | ₹597.85 | ₹578.55 | ₹588.20 | 63,762 |
| 2026-09-10 | ₹568.00 | ₹589.90 | ₹563.00 | ₹584.95 | 77,377 |
| 2026-09-09 | ₹570.00 | ₹572.70 | ₹563.00 | ₹564.30 | 22,942 |
| 2026-09-08 | ₹570.40 | ₹577.05 | ₹561.00 | ₹573.65 | 21,702 |
| 2026-09-07 | ₹584.05 | ₹586.45 | ₹560.30 | ₹566.50 | 81,363 |
| 2026-09-04 | ₹581.35 | ₹590.00 | ₹571.05 | ₹584.05 | 70,957 |
| 2026-09-03 | ₹579.00 | ₹589.00 | ₹568.30 | ₹581.35 | 66,846 |
| 2026-09-02 | ₹570.00 | ₹579.00 | ₹552.30 | ₹573.75 | 47,094 |
| 2026-09-01 | ₹592.00 | ₹593.00 | ₹560.55 | ₹572.30 | 117,957 |
| 2026-08-31 | ₹564.00 | ₹592.00 | ₹559.20 | ₹586.80 | 214,986 |
| 2026-08-28 | ₹504.70 | ₹566.40 | ₹504.70 | ₹559.20 | 242,617 |
| 2026-08-27 | ₹508.05 | ₹510.30 | ₹500.00 | ₹501.00 | 31,930 |
| 2026-08-26 | ₹511.50 | ₹517.50 | ₹503.00 | ₹505.25 | 43,906 |
| 2026-08-25 | ₹512.20 | ₹519.25 | ₹502.60 | ₹511.50 | 39,865 |
| 2026-08-24 | ₹528.00 | ₹528.00 | ₹510.00 | ₹512.20 | 70,491 |
| 2026-08-21 | ₹529.55 | ₹534.00 | ₹525.05 | ₹528.20 | 27,423 |
| 2026-08-20 | ₹523.40 | ₹534.30 | ₹522.00 | ₹524.80 | 28,644 |
| 2026-08-19 | ₹530.00 | ₹531.95 | ₹513.20 | ₹523.40 | 40,723 |
| 2026-08-18 | ₹528.00 | ₹549.85 | ₹525.00 | ₹528.40 | 93,251 |
| 2026-08-17 | ₹593.90 | ₹593.90 | ₹495.75 | ₹522.70 | 271,846 |
| 2026-08-14 | ₹593.00 | ₹593.00 | ₹585.00 | ₹588.40 | 56,502 |
| 2026-08-13 | ₹589.00 | ₹589.00 | ₹580.60 | ₹585.10 | 91,754 |
| 2026-08-12 | ₹579.00 | ₹585.00 | ₹562.55 | ₹578.20 | 88,955 |
| 2026-08-11 | ₹589.05 | ₹589.05 | ₹550.10 | ₹563.40 | 129,427 |
| 2026-08-10 | ₹600.00 | ₹600.00 | ₹553.10 | ₹566.05 | 195,569 |
| 2026-08-07 | ₹525.00 | ₹530.00 | ₹509.00 | ₹525.90 | 37,556 |
| 2026-08-06 | ₹535.00 | ₹535.00 | ₹508.55 | ₹515.50 | 80,046 |
| 2026-08-05 | ₹538.00 | ₹538.00 | ₹522.55 | ₹532.85 | 41,225 |
| 2026-08-04 | ₹539.90 | ₹539.90 | ₹512.00 | ₹533.75 | 126,892 |
| 2026-08-03 | ₹483.90 | ₹534.00 | ₹478.80 | ₹525.90 | 302,591 |
| 2026-07-31 | ₹465.00 | ₹476.30 | ₹462.40 | ₹474.90 | 48,425 |
| 2026-07-30 | ₹464.40 | ₹467.00 | ₹458.45 | ₹464.00 | 28,409 |
| 2026-07-29 | ₹456.60 | ₹466.00 | ₹450.05 | ₹461.25 | 33,288 |
| 2026-07-28 | ₹455.30 | ₹459.85 | ₹448.00 | ₹449.85 | 24,887 |
| 2026-07-27 | ₹467.00 | ₹468.55 | ₹452.65 | ₹460.20 | 36,890 |
| 2026-07-24 | ₹455.00 | ₹464.50 | ₹454.45 | ₹460.70 | 32,196 |
| 2026-07-23 | ₹469.00 | ₹469.00 | ₹452.55 | ₹460.35 | 39,191 |
| 2026-07-22 | ₹454.00 | ₹466.90 | ₹448.00 | ₹464.45 | 75,877 |
| 2026-07-21 | ₹439.70 | ₹455.00 | ₹430.10 | ₹451.95 | 76,687 |
| 2026-07-20 | ₹430.35 | ₹435.00 | ₹422.55 | ₹432.25 | 49,663 |
| 2026-07-17 | ₹422.55 | ₹425.00 | ₹413.05 | ₹422.75 | 12,089 |
| 2026-07-16 | ₹418.90 | ₹423.00 | ₹416.00 | ₹420.20 | 16,943 |
| 2026-07-15 | ₹420.00 | ₹425.00 | ₹413.00 | ₹415.55 | 18,723 |
| 2026-07-14 | ₹413.70 | ₹419.95 | ₹406.15 | ₹414.15 | 18,760 |
| 2026-07-13 | ₹395.00 | ₹425.00 | ₹395.00 | ₹413.70 | 53,919 |
| 2026-07-10 | ₹385.95 | ₹439.00 | ₹379.00 | ₹415.30 | 479,913 |
| 2026-07-09 | ₹351.00 | ₹383.90 | ₹351.00 | ₹377.20 | 63,563 |
| 2026-07-08 | ₹355.00 | ₹368.80 | ₹350.60 | ₹354.50 | 22,790 |
| 2026-07-07 | ₹380.00 | ₹380.00 | ₹362.85 | ₹365.45 | 17,499 |
| 2026-07-06 | ₹389.00 | ₹389.00 | ₹372.00 | ₹375.45 | 17,793 |
| 2026-07-03 | ₹382.00 | ₹382.80 | ₹378.00 | ₹379.95 | 31,570 |
| 2026-07-02 | ₹379.50 | ₹380.95 | ₹374.60 | ₹379.35 | 17,456 |
| 2026-07-01 | ₹374.00 | ₹392.25 | ₹367.05 | ₹375.95 | 53,795 |
| 2026-06-30 | ₹358.15 | ₹370.40 | ₹358.15 | ₹368.55 | 18,040 |
| 2026-06-29 | ₹368.00 | ₹368.85 | ₹353.00 | ₹360.25 | 29,593 |
| 2026-06-25 | ₹374.90 | ₹385.00 | ₹360.60 | ₹364.45 | 47,363 |
| 2026-06-24 | ₹354.50 | ₹387.90 | ₹354.00 | ₹369.40 | 170,060 |
| 2026-06-23 | ₹345.00 | ₹353.35 | ₹342.60 | ₹351.35 | 21,464 |
| 2026-06-22 | ₹341.25 | ₹348.00 | ₹341.25 | ₹345.00 | 13,376 |
| 2026-06-19 | ₹352.45 | ₹352.45 | ₹343.55 | ₹346.60 | 11,596 |
| 2026-06-18 | ₹335.00 | ₹355.00 | ₹335.00 | ₹350.45 | 33,276 |
| 2026-06-17 | ₹343.65 | ₹355.00 | ₹343.65 | ₹345.00 | 23,772 |
| 2026-06-16 | ₹352.50 | ₹352.50 | ₹338.50 | ₹343.60 | 17,177 |
| 2026-06-15 | ₹349.80 | ₹352.00 | ₹339.00 | ₹344.50 | 15,622 |
| 2026-06-12 | ₹334.15 | ₹345.50 | ₹334.15 | ₹339.20 | 5,090 |
| 2026-06-11 | ₹337.00 | ₹339.30 | ₹333.30 | ₹334.45 | 7,355 |
| 2026-06-10 | ₹347.90 | ₹349.15 | ₹331.20 | ₹335.75 | 9,694 |
| 2026-06-09 | ₹338.50 | ₹342.00 | ₹332.00 | ₹337.50 | 7,671 |
| 2026-06-08 | ₹337.05 | ₹340.90 | ₹310.00 | ₹329.70 | 13,770 |
| 2026-06-05 | ₹344.85 | ₹344.85 | ₹335.50 | ₹337.05 | 14,850 |
| 2026-06-04 | ₹334.90 | ₹338.90 | ₹330.00 | ₹336.80 | 11,506 |
| 2026-06-03 | ₹339.00 | ₹339.00 | ₹326.40 | ₹333.25 | 16,822 |
| 2026-06-02 | ₹342.40 | ₹342.40 | ₹335.00 | ₹336.65 | 12,421 |
| 2026-06-01 | ₹353.95 | ₹358.00 | ₹341.30 | ₹342.40 | 30,963 |
| 2026-05-29 | ₹350.50 | ₹363.80 | ₹345.00 | ₹349.65 | 64,820 |
| 2026-05-27 | ₹341.00 | ₹353.00 | ₹340.05 | ₹346.50 | 19,660 |
| 2026-05-26 | ₹347.50 | ₹350.00 | ₹346.15 | ₹348.75 | 35,694 |
| 2026-05-25 | ₹336.10 | ₹344.50 | ₹333.40 | ₹343.05 | 15,785 |
| 2026-05-22 | ₹330.00 | ₹332.45 | ₹329.50 | ₹329.90 | 4,582 |
| 2026-05-21 | ₹329.90 | ₹329.95 | ₹327.10 | ₹327.60 | 5,407 |
| 2026-05-20 | ₹325.00 | ₹333.00 | ₹324.00 | ₹328.15 | 11,862 |
| 2026-05-19 | ₹326.85 | ₹326.85 | ₹317.95 | ₹325.05 | 9,897 |
| 2026-05-18 | ₹336.90 | ₹336.90 | ₹308.30 | ₹316.30 | 25,843 |
| 2026-05-15 | ₹336.25 | ₹336.75 | ₹326.00 | ₹327.80 | 11,334 |
| 2026-05-14 | ₹333.00 | ₹339.00 | ₹330.00 | ₹336.25 | 12,675 |
| 2026-05-13 | ₹338.10 | ₹338.95 | ₹329.10 | ₹333.00 | 15,133 |
| 2026-05-12 | ₹342.00 | ₹342.00 | ₹338.00 | ₹338.95 | 11,408 |
| 2026-05-11 | ₹347.95 | ₹348.00 | ₹337.00 | ₹339.10 | 12,998 |
| 2026-05-08 | ₹347.00 | ₹347.00 | ₹340.35 | ₹342.75 | 12,789 |
| 2026-05-07 | ₹344.00 | ₹346.95 | ₹339.60 | ₹340.80 | 16,127 |
| 2026-05-06 | ₹351.00 | ₹351.00 | ₹342.00 | ₹344.10 | 13,100 |
| 2026-05-05 | ₹346.30 | ₹347.85 | ₹330.00 | ₹341.35 | 15,956 |
| 2026-05-04 | ₹345.00 | ₹347.00 | ₹335.50 | ₹339.75 | 14,852 |
| 2026-04-30 | ₹349.20 | ₹349.20 | ₹335.50 | ₹343.55 | 10,507 |
| 2026-04-29 | ₹354.90 | ₹354.90 | ₹346.10 | ₹346.60 | 11,726 |
| 2026-04-28 | ₹351.45 | ₹351.45 | ₹340.00 | ₹348.85 | 18,538 |
| 2026-04-27 | ₹342.50 | ₹344.95 | ₹339.00 | ₹344.30 | 20,276 |
| 2026-04-24 | ₹341.00 | ₹341.75 | ₹331.00 | ₹338.90 | 19,307 |
| 2026-01-23 | ₹405.00 | ₹427.35 | ₹391.40 | ₹410.15 | 199,629 |
| 2026-01-22 | ₹348.75 | ₹412.00 | ₹348.15 | ₹391.40 | 237,073 |
| 2026-01-21 | ₹345.00 | ₹354.40 | ₹331.00 | ₹347.80 | 53,746 |
| 2026-01-20 | ₹329.70 | ₹351.80 | ₹329.70 | ₹340.55 | 117,090 |
| 2026-01-19 | ₹321.50 | ₹338.00 | ₹312.00 | ₹329.05 | 32,141 |
| 2026-01-16 | ₹320.40 | ₹328.80 | ₹318.00 | ₹319.65 | 17,204 |
| 2026-01-14 | ₹314.40 | ₹318.80 | ₹312.30 | ₹317.25 | 9,846 |
| 2026-01-13 | ₹312.50 | ₹318.85 | ₹310.00 | ₹312.80 | 34,701 |
| 2026-01-12 | ₹332.20 | ₹335.00 | ₹310.85 | ₹317.65 | 45,370 |
| 2026-01-09 | ₹302.10 | ₹343.70 | ₹302.10 | ₹328.85 | 153,027 |
| 2026-01-08 | ₹302.75 | ₹308.80 | ₹300.95 | ₹305.10 | 16,552 |
| 2026-01-07 | ₹296.00 | ₹302.95 | ₹296.00 | ₹300.10 | 3,674 |
| 2026-01-06 | ₹304.00 | ₹304.00 | ₹295.20 | ₹300.60 | 2,884 |
| 2026-01-05 | ₹307.55 | ₹309.80 | ₹295.00 | ₹298.70 | 24,050 |
| 2026-01-02 | ₹308.95 | ₹308.95 | ₹299.05 | ₹307.10 | 15,789 |
| 2026-01-01 | ₹298.90 | ₹302.40 | ₹298.00 | ₹300.25 | 5,529 |
Kapston Services Share Price Performance Analysis (Jan 2016 - Sep 2026)
KAPSTON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+94.60%
₹300.25 → ₹584.30
Year to Date
Price Volatility
23.19%
Medium Volatility
Year to Date
Average Daily Volume
52,425
Year to Date Average
NSE Exchange
Kapston Services Share Price History – Frequently Asked Questions
Common questions about KAPSTON historical data and records. Analyse KAPSTON institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Kapston Services (KAPSTON)?
The all-time high share price of Kapston Services was ₹756.0 recorded on January 29, 2016 on the NSE exchange.
What is the all-time low share price of Kapston Services (KAPSTON)?
The all-time low share price of Kapston Services was ₹32.1 recorded on October 03, 2019 on the NSE exchange.
How can I download KAPSTON historical share price data?
You can download Kapston Services 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 KAPSTON shares?
The highest trading volume day for Kapston Services was 796,800 shares traded on April 06, 2018 on the NSE exchange, with share price at ₹45.8.