Price Data Selection & Download
Kwality Pharmaceuticals Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. For live price, key ratios and fundamentals, see Kwality Pharmaceuticals share price screener.
Share Price All Time High
₹3798.90
September 09, 2026
NSE Exchange
Share Price All Time Low
₹1561.00
April 21, 2026
NSE Exchange
Highest Volume Trading Day
568,350
August 11, 2026 • ₹3310.50
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
KPL daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3471.20 | ₹3564.90 | ₹3430.10 | ₹3471.20 | 28,652 |
| 2026-09-17 | ₹3372.00 | ₹3485.00 | ₹3346.30 | ₹3452.10 | 21,503 |
| 2026-09-16 | ₹3420.10 | ₹3477.20 | ₹3137.00 | ₹3356.00 | 82,018 |
| 2026-09-15 | ₹3700.00 | ₹3786.40 | ₹3392.50 | ₹3430.60 | 57,728 |
| 2026-09-11 | ₹3500.10 | ₹3694.00 | ₹3422.30 | ₹3643.30 | 42,959 |
| 2026-09-10 | ₹3619.90 | ₹3619.90 | ₹3464.00 | ₹3511.60 | 18,178 |
| 2026-09-09 | ₹3678.90 | ₹3798.90 | ₹3552.50 | ₹3577.00 | 42,952 |
| 2026-09-08 | ₹3443.00 | ₹3710.00 | ₹3442.90 | ₹3661.40 | 162,467 |
| 2026-09-07 | ₹3312.30 | ₹3428.30 | ₹3285.60 | ₹3411.20 | 22,589 |
| 2026-09-04 | ₹3350.00 | ₹3421.70 | ₹3211.10 | ₹3285.50 | 49,245 |
| 2026-09-03 | ₹3428.00 | ₹3445.00 | ₹3290.20 | ₹3351.70 | 21,875 |
| 2026-09-02 | ₹3388.90 | ₹3425.00 | ₹3324.10 | ₹3390.10 | 25,588 |
| 2026-09-01 | ₹3299.30 | ₹3447.80 | ₹3265.00 | ₹3390.50 | 34,248 |
| 2026-08-31 | ₹3337.00 | ₹3337.00 | ₹3230.10 | ₹3277.00 | 16,351 |
| 2026-08-28 | ₹3276.60 | ₹3338.40 | ₹3257.70 | ₹3314.30 | 18,523 |
| 2026-08-27 | ₹3324.90 | ₹3418.80 | ₹3250.00 | ₹3267.10 | 26,045 |
| 2026-08-26 | ₹3373.10 | ₹3455.80 | ₹3310.10 | ₹3326.10 | 33,084 |
| 2026-08-25 | ₹3465.90 | ₹3529.80 | ₹3350.00 | ₹3373.10 | 45,124 |
| 2026-08-24 | ₹3365.00 | ₹3524.10 | ₹3350.10 | ₹3452.20 | 44,461 |
| 2026-08-21 | ₹3604.10 | ₹3634.50 | ₹3327.00 | ₹3361.10 | 113,735 |
| 2026-08-20 | ₹3490.00 | ₹3708.90 | ₹3474.70 | ₹3630.30 | 71,712 |
| 2026-08-19 | ₹3550.10 | ₹3576.00 | ₹3436.50 | ₹3452.40 | 23,949 |
| 2026-08-18 | ₹3648.00 | ₹3654.80 | ₹3499.80 | ₹3532.60 | 35,819 |
| 2026-08-17 | ₹3564.80 | ₹3744.00 | ₹3505.30 | ₹3598.10 | 102,313 |
| 2026-08-14 | ₹3364.80 | ₹3486.00 | ₹3280.30 | ₹3436.50 | 41,296 |
| 2026-08-13 | ₹3350.00 | ₹3398.00 | ₹3220.00 | ₹3343.00 | 30,682 |
| 2026-08-12 | ₹3300.00 | ₹3374.80 | ₹3240.10 | ₹3313.80 | 46,929 |
| 2026-08-11 | ₹3264.00 | ₹3450.00 | ₹3031.20 | ₹3310.50 | 568,350 |
| 2026-08-10 | ₹2645.00 | ₹3134.10 | ₹2551.90 | ₹3134.10 | 409,430 |
| 2026-08-07 | ₹2664.90 | ₹2709.00 | ₹2490.40 | ₹2611.80 | 62,669 |
| 2026-08-06 | ₹2550.00 | ₹2690.00 | ₹2550.00 | ₹2652.10 | 30,735 |
| 2026-08-05 | ₹2624.90 | ₹2624.90 | ₹2551.20 | ₹2559.10 | 9,783 |
| 2026-08-04 | ₹2525.00 | ₹2598.00 | ₹2512.50 | ₹2587.00 | 11,878 |
| 2026-08-03 | ₹2598.90 | ₹2625.00 | ₹2550.00 | ₹2562.00 | 12,762 |
| 2026-07-31 | ₹2500.00 | ₹2611.00 | ₹2500.00 | ₹2578.90 | 16,797 |
| 2026-07-30 | ₹2630.00 | ₹2630.00 | ₹2524.00 | ₹2545.60 | 11,377 |
| 2026-07-29 | ₹2610.00 | ₹2637.80 | ₹2535.60 | ₹2604.00 | 23,878 |
| 2026-07-28 | ₹2724.00 | ₹2724.00 | ₹2585.00 | ₹2590.40 | 26,342 |
| 2026-07-27 | ₹2829.90 | ₹2830.00 | ₹2700.90 | ₹2708.00 | 19,615 |
| 2026-07-24 | ₹2671.90 | ₹2820.00 | ₹2664.00 | ₹2781.70 | 45,996 |
| 2026-07-23 | ₹2657.00 | ₹2730.00 | ₹2656.90 | ₹2672.30 | 15,077 |
| 2026-07-22 | ₹2703.20 | ₹2750.00 | ₹2640.70 | ₹2697.50 | 11,634 |
| 2026-07-21 | ₹2769.50 | ₹2769.50 | ₹2670.20 | ₹2686.60 | 9,753 |
| 2026-07-20 | ₹2688.50 | ₹2787.40 | ₹2628.00 | ₹2743.00 | 16,659 |
| 2026-07-17 | ₹2816.90 | ₹2859.90 | ₹2689.20 | ₹2702.00 | 23,477 |
| 2026-07-16 | ₹2738.90 | ₹2845.00 | ₹2712.40 | ₹2816.90 | 39,641 |
| 2026-07-15 | ₹2650.00 | ₹2771.90 | ₹2649.70 | ₹2706.50 | 31,108 |
| 2026-07-14 | ₹2689.90 | ₹2689.90 | ₹2606.50 | ₹2640.10 | 7,581 |
| 2026-07-13 | ₹2599.50 | ₹2694.00 | ₹2580.00 | ₹2654.90 | 17,150 |
| 2026-07-10 | ₹2625.00 | ₹2695.90 | ₹2575.00 | ₹2599.50 | 20,452 |
| 2026-07-09 | ₹2594.00 | ₹2698.00 | ₹2594.00 | ₹2624.50 | 26,046 |
| 2026-07-08 | ₹2549.10 | ₹2669.60 | ₹2511.50 | ₹2568.20 | 30,793 |
| 2026-07-07 | ₹2649.00 | ₹2649.00 | ₹2515.00 | ₹2550.50 | 33,255 |
| 2026-07-06 | ₹2690.00 | ₹2722.00 | ₹2632.50 | ₹2652.40 | 15,180 |
| 2026-07-03 | ₹2779.00 | ₹2787.00 | ₹2646.40 | ₹2678.70 | 29,257 |
| 2026-07-02 | ₹2710.00 | ₹2774.00 | ₹2666.70 | ₹2745.50 | 16,509 |
| 2026-07-01 | ₹2800.00 | ₹2800.00 | ₹2650.10 | ₹2702.40 | 37,803 |
| 2026-06-30 | ₹2729.90 | ₹2890.30 | ₹2708.30 | ₹2802.30 | 89,376 |
| 2026-06-29 | ₹2438.00 | ₹2757.80 | ₹2415.20 | ₹2705.20 | 130,581 |
| 2026-06-25 | ₹2488.00 | ₹2488.00 | ₹2381.00 | ₹2439.30 | 20,084 |
| 2026-06-24 | ₹2430.70 | ₹2480.00 | ₹2412.60 | ₹2455.40 | 14,519 |
| 2026-06-23 | ₹2442.00 | ₹2469.90 | ₹2371.00 | ₹2394.80 | 21,399 |
| 2026-06-22 | ₹2475.70 | ₹2499.90 | ₹2404.10 | ₹2423.00 | 24,679 |
| 2026-06-19 | ₹2360.00 | ₹2500.00 | ₹2360.00 | ₹2485.20 | 29,001 |
| 2026-06-18 | ₹2340.10 | ₹2390.00 | ₹2278.00 | ₹2342.60 | 35,701 |
| 2026-06-17 | ₹2462.00 | ₹2484.90 | ₹2348.60 | ₹2361.10 | 26,506 |
| 2026-06-16 | ₹2401.00 | ₹2441.70 | ₹2350.00 | ₹2413.60 | 25,778 |
| 2026-06-15 | ₹2548.00 | ₹2548.00 | ₹2380.00 | ₹2408.00 | 31,619 |
| 2026-06-12 | ₹2380.00 | ₹2555.00 | ₹2380.00 | ₹2492.60 | 39,791 |
| 2026-06-11 | ₹2544.00 | ₹2548.90 | ₹2325.00 | ₹2362.40 | 46,724 |
| 2026-06-10 | ₹2363.90 | ₹2600.00 | ₹2338.10 | ₹2506.60 | 175,777 |
| 2026-06-09 | ₹2271.00 | ₹2358.00 | ₹2245.30 | ₹2338.60 | 22,503 |
| 2026-06-08 | ₹2350.00 | ₹2350.00 | ₹2252.00 | ₹2270.80 | 18,407 |
| 2026-06-05 | ₹2419.00 | ₹2440.00 | ₹2331.10 | ₹2371.40 | 21,922 |
| 2026-06-04 | ₹2354.00 | ₹2390.00 | ₹2300.00 | ₹2375.20 | 19,786 |
| 2026-06-03 | ₹2333.30 | ₹2366.00 | ₹2289.10 | ₹2345.10 | 24,210 |
| 2026-06-02 | ₹2188.10 | ₹2325.00 | ₹2180.00 | ₹2298.80 | 21,081 |
| 2026-06-01 | ₹2349.00 | ₹2388.00 | ₹2210.10 | ₹2218.90 | 33,242 |
| 2026-05-29 | ₹2267.90 | ₹2360.00 | ₹2181.50 | ₹2309.60 | 50,697 |
| 2026-05-27 | ₹2173.90 | ₹2304.80 | ₹2165.40 | ₹2236.80 | 42,206 |
| 2026-05-26 | ₹2266.50 | ₹2298.90 | ₹2150.00 | ₹2164.00 | 34,364 |
| 2026-05-25 | ₹2180.00 | ₹2319.80 | ₹2161.20 | ₹2233.00 | 108,776 |
| 2026-05-22 | ₹2127.00 | ₹2140.00 | ₹2065.00 | ₹2137.40 | 22,497 |
| 2026-05-21 | ₹2097.00 | ₹2150.00 | ₹2036.10 | ₹2087.00 | 57,856 |
| 2026-05-20 | ₹2099.90 | ₹2210.00 | ₹1980.00 | ₹2055.90 | 259,354 |
| 2026-05-19 | ₹1841.00 | ₹2048.00 | ₹1675.00 | ₹2000.70 | 456,863 |
| 2026-05-18 | ₹1738.80 | ₹1849.00 | ₹1701.40 | ₹1836.40 | 49,757 |
| 2026-05-15 | ₹1700.00 | ₹1730.00 | ₹1692.10 | ₹1718.60 | 6,546 |
| 2026-05-14 | ₹1684.00 | ₹1735.00 | ₹1654.00 | ₹1681.30 | 8,086 |
| 2026-05-13 | ₹1663.00 | ₹1728.80 | ₹1660.40 | ₹1673.10 | 7,484 |
| 2026-05-12 | ₹1730.00 | ₹1745.00 | ₹1642.10 | ₹1675.10 | 13,306 |
| 2026-05-11 | ₹1754.90 | ₹1754.90 | ₹1654.10 | ₹1705.80 | 12,499 |
| 2026-05-08 | ₹1735.00 | ₹1768.10 | ₹1714.00 | ₹1743.80 | 9,603 |
| 2026-05-07 | ₹1745.00 | ₹1756.00 | ₹1675.00 | ₹1727.00 | 13,414 |
| 2026-05-06 | ₹1668.00 | ₹1769.00 | ₹1632.10 | ₹1732.40 | 20,336 |
| 2026-05-05 | ₹1602.10 | ₹1713.90 | ₹1602.10 | ₹1664.20 | 14,370 |
| 2026-05-04 | ₹1589.70 | ₹1667.00 | ₹1581.00 | ₹1656.70 | 16,211 |
| 2026-04-30 | ₹1601.95 | ₹1640.00 | ₹1564.00 | ₹1579.55 | 9,092 |
| 2026-04-29 | ₹1622.85 | ₹1653.70 | ₹1590.00 | ₹1596.45 | 8,405 |
| 2026-04-28 | ₹1599.05 | ₹1660.40 | ₹1590.00 | ₹1606.85 | 12,797 |
| 2026-04-27 | ₹1637.50 | ₹1674.00 | ₹1590.00 | ₹1595.35 | 18,186 |
| 2026-04-24 | ₹1708.90 | ₹1729.95 | ₹1600.00 | ₹1621.50 | 12,279 |
| 2026-04-23 | ₹1636.00 | ₹1737.45 | ₹1630.85 | ₹1683.65 | 24,214 |
| 2026-04-22 | ₹1580.00 | ₹1667.80 | ₹1564.05 | ₹1641.80 | 23,224 |
| 2026-04-21 | ₹1680.00 | ₹1687.95 | ₹1561.00 | ₹1586.50 | 23,161 |
| 2026-04-20 | ₹1747.00 | ₹1770.00 | ₹1650.00 | ₹1662.60 | 10,069 |
Kwality Pharmaceuticals Share Price Performance Analysis (Apr 2026 - Sep 2026)
KPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+108.78%
₹1662.60 → ₹3471.20
Year to Date
Price Volatility
23.72%
Medium Volatility
Year to Date
Average Daily Volume
48,201
Year to Date Average
NSE Exchange
Kwality Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about KPL historical data and records. Review KPL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kwality Pharmaceuticals (KPL)?
The all-time high share price of Kwality Pharmaceuticals was ₹3798.9 recorded on September 09, 2026 on the NSE exchange.
What is the all-time low share price of Kwality Pharmaceuticals (KPL)?
The all-time low share price of Kwality Pharmaceuticals was ₹1561.0 recorded on April 21, 2026 on the NSE exchange.
How can I download KPL historical share price data?
You can download Kwality Pharmaceuticals 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 KPL shares?
The highest trading volume day for Kwality Pharmaceuticals was 568,350 shares traded on August 11, 2026 on the NSE exchange, with share price at ₹3310.5.