NSE · KAPSTON · stock
Kapston Services Limited (KAPSTON) stock price history
Every NSE trading session of Kapston Services Limited from Apr 18, 2018 to Nov 13, 2026: 2,116 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAPSTON adjusted close, 2018 to 2026
- ₹588.40
- All time high, 2026
- ₹616.20
- 52 week high, ₹254.00 low
- 2,116
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
KAPSTON key facts
- Kapston Services Limited (KAPSTON) closed at ₹544.70 on Nov 13, 2026 on NSE.
- KAPSTON's all time high close is ₹588.40, set on Aug 14, 2026; its all time low close is ₹35.37 on Feb 14, 2019.
- KAPSTON's 52 week range is ₹254.00 to ₹616.20.
- KAPSTON returned +77.0% over the year to Nov 13, 2026 and +1,089% over five years.
- Since Apr 18, 2018 KAPSTON returned +1,263%, +35.6% a year compounded.
- KAPSTON's deepest drawdown was -43.4% from Jan 11, 2022 to Mar 22, 2022.
- DataCedar holds 2,116 daily sessions of KAPSTON history from Apr 18, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAPSTON price chart, 2018 to 2026
KAPSTON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | -6.9% |
| 6 months | +63.6% |
| Year to date | +82.7% |
| 1 year | +77.0% |
| 3 years | +357.0% |
| 5 years | +1,089% |
| 10 years | n/a |
| Since Apr 18, 2018 | +1,263% |
| Compound annual growth, 8.6 years | +35.6% |
KAPSTON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹588.40 on Aug 14, 2026
- All time low close
- ₹35.37 on Feb 14, 2019
- 52 week high
- ₹616.20 on Sep 25, 2026
- 52 week low
- ₹254.00 on Mar 4, 2026
- Deepest drawdown
- -43.4% from Jan 11, 2022 to Mar 22, 2022, recovered Apr 18, 2022
- Best single session
- +20.0% on Jan 4, 2023
- Worst single session
- -35.2% on Mar 2, 2026
- Volatility, 1 year annualised
- 60.1%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2018
- 13.6×
- Best calendar year
- 2023, +111%
- Worst calendar year
- 2022, -5%
KAPSTON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 18, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹298.90 | ₹616.20 | ₹254.00 | ₹544.70 | +81.6% | 11.8M | 213 |
| 2025 | ₹261.65 | ₹356.75 | ₹190.00 | ₹299.90 | +15.0% | 3.2M | 249 |
| 2024 | ₹128.50 | ₹319.00 | ₹110.05 | ₹260.70 | +108.4% | 3.5M | 246 |
| 2023 | ₹62.00 | ₹129.75 | ₹58.28 | ₹125.10 | +110.5% | 4.7M | 245 |
| 2022 | ₹64.50 | ₹95.00 | ₹48.08 | ₹59.42 | -5.4% | 1.9M | 248 |
| 2021 | ₹51.50 | ₹66.80 | ₹39.72 | ₹62.85 | +22.0% | 835.2K | 248 |
| 2020 | ₹44.70 | ₹65.23 | ₹36.33 | ₹51.50 | +15.2% | 863.5K | 251 |
| 2019 | ₹39.21 | ₹47.25 | ₹31.97 | ₹44.70 | +14.0% | 520.8K | 242 |
| 2018 | ₹39.97 | ₹47.25 | ₹37.03 | ₹39.21 | n/a | 5.8M | 174 |
KAPSTON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹544.70 | +11.2% |
| October 2026 | ₹489.70 | -11.0% |
| September 2026 | ₹550.35 | -6.2% |
| August 2026 | ₹586.80 | +23.6% |
| July 2026 | ₹474.90 | +28.9% |
| June 2026 | ₹368.55 | +5.4% |
| May 2026 | ₹349.65 | +1.8% |
| April 2026 | ₹343.55 | +22.3% |
| March 2026 | ₹280.90 | -31.7% |
| February 2026 | ₹411.55 | +3.7% |
| January 2026 | ₹396.85 | +32.3% |
| December 2025 | ₹299.90 | -1.2% |
About the KAPSTON data
Daily bars. 2,116 sessions from Apr 18, 2018 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AKAPSTON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KANOHAR Kanohar Electricals Limited
- KANORICHEM Kanoria Chemicals & Industries Limited
- KANPRPLA Kanpur Plastipack Limited
- KANSAINER Kansai Nerolac Paints Limited
- KARAMTARA Karamtara Engineering Limited
- KARMAENG Karma Energy Limited
- KARURVYSYA Karur Vysya Bank Limited
- KAUSHALYA Kaushalya Infrastructure Development Corporation Limited
Common questions
KAPSTON share price history
