KAPSTON Historical Share Price Data
Kapston Services Ltd Share Price
KAPSTON
CMP as on 26-Apr-24 1:59
₹ 290
₹ 290
-0.65 | -0.22%
Open
₹ 292
₹ 292
Turnover(lac)
₹ 9
₹ 9
Prev. Close
₹ 290.20
₹ 290.20
Day's Vol (shares)
₹ 3,148
₹ 3,148
Day's Vol (shares)
₹ 285.60 ₹ 296.50
Data will be updated when it becomes available.
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 246.35 | 246.35 | 240.35 | 243.1 | 396 | 720105.8 | 1579 | 6.00 | -3.25 |
27-Mar-2024 | 232.5 | 246 | 232.5 | 237 | 322 | 1177165.35 | 3759 | 13.50 | 4.50 |
28-Mar-2024 | 237.1 | 246 | 234.1 | 242.35 | 358 | 1214109.65 | 3034 | 11.90 | 5.25 |
01-Apr-2024 | 244 | 254.45 | 242.95 | 254.45 | 358 | 1781478.65 | 5908 | 11.50 | 10.45 |
02-Apr-2024 | 246.1 | 267.15 | 246.1 | 261.15 | 1932 | 4615647.75 | 5575 | 21.05 | 15.05 |
03-Apr-2024 | 272 | 272 | 260.05 | 262 | 2346 | 3975204.9 | 2387 | 11.95 | -10.00 |
04-Apr-2024 | 262.1 | 270.9 | 262.1 | 265.65 | 634 | 1237819.4 | 2238 | 8.80 | 3.55 |
05-Apr-2024 | 266.7 | 271.9 | 260.6 | 264.9 | 599 | 1564292.1 | 3884 | 11.30 | -1.80 |
08-Apr-2024 | 260 | 265.55 | 253 | 256.4 | 540 | 901146.85 | 1651 | 12.55 | -3.60 |
09-Apr-2024 | 257.7 | 270 | 257.7 | 264 | 866 | 1963846.65 | 4411 | 12.30 | 6.30 |
10-Apr-2024 | 265.4 | 269 | 260.05 | 267.15 | 293 | 724536.75 | 1403 | 8.95 | 1.75 |
12-Apr-2024 | 266.95 | 267 | 262.05 | 266.75 | 173 | 565944.75 | 1307 | 4.95 | -0.20 |
15-Apr-2024 | 259.1 | 285.7 | 259.05 | 276.95 | 605 | 3091484.5 | 11163 | 26.65 | 17.85 |
16-Apr-2024 | 278.4 | 288 | 278.35 | 287.55 | 551 | 2181679.7 | 5165 | 9.65 | 9.15 |
18-Apr-2024 | 288 | 294.45 | 287.05 | 288.45 | 1136 | 7131776.1 | 17043 | 7.40 | 0.45 |
19-Apr-2024 | 287 | 298.45 | 272.6 | 294.5 | 858 | 2891248.6 | 5707 | 25.85 | 7.50 |
22-Apr-2024 | 296.1 | 319.8 | 291.8 | 298.95 | 1142 | 3235757.55 | 5278 | 28.00 | 2.85 |
23-Apr-2024 | 297.9 | 304.45 | 283.05 | 294.55 | 713 | 2110688.65 | 3854 | 21.40 | -3.35 |
24-Apr-2024 | 296.1 | 298 | 285 | 287.5 | 1732 | 4278073.1 | 5278 | 13.00 | -8.60 |
25-Apr-2024 | 285 | 298 | 281.55 | 290.2 | 878 | 2912387.1 | 5429 | 16.45 | 5.20 |