Kapston Services share price history

NSE: KAPSTONCommercial Services & SuppliesSmall Cap

Kapston Services Limited · Formerly Kapston Facilities Management · Face value ₹5 · Listed Apr 2018 · Issue price ₹91

₹489.70₹9.00 (1.80%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹498.70.

30 Oct: open ₹496.10, high ₹496.10, low ₹480.00

52-week range of traded prices to 30 Oct 2026

₹172.00Low, 9 Dec 2025₹616.20High, 25 Sep 2026

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹1,490 Cr1,540th largest listed
P/E: 46.79
P/B: 9.93
Dividend yield: Nonein the last 12 months
ROE: 25.3%
ROCE: 14.6%
Debt to equity: 1.25
Volume, NSE: 47,71451.6% delivered

Kapston Services share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Kapston Services' share price is on record from 4 Apr 2018, when it closed at ₹26.44, to 30 Oct 2026. Its highest close was ₹588.40 on 14 Aug 2026 and its lowest ₹23.74 on 14 Feb 2019, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	489.70	+144.9%	588.40	199.13	199.27	616.20	196.67	1,22,96,383
2025	199.93	+15.0%	229.97	130.81	174.43	237.83	126.67	48,02,415
2024	173.80	+108.4%	209.40	75.63	85.67	212.67	73.37	52,16,544
2023	83.40	+110.5%	83.83	40.83	41.33	86.50	38.85	70,75,446
2022	39.62	−5.4%	62.62	33.30	43.00	63.33	32.05	29,12,166
2021	41.90	+22.0%	42.42	26.90	34.33	44.53	26.48	12,52,860
2020	34.33	+14.4%	42.70	25.33	30.00	43.78	24.38	12,95,268
2019	30.00	+14.0%	31.71	23.74	26.43	31.71	21.46	7,93,800
2018	26.31	–	31.71	25.00	26.43	31.71	24.86	1,40,07,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 4 Apr 2018. The 2019 close is its last trade, on 17 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	489.70	−11.0%	550.35	557.60	480.00	9,95,036
Sep 2026	550.35	−6.2%	592.00	616.20	515.00	42,59,910
Aug 2026	586.80	+23.6%	483.90	600.00	478.80	22,56,199
Jul 2026	474.90	+28.9%	374.00	476.30	350.60	12,70,326
Jun 2026	368.55	+5.4%	353.95	387.90	310.00	5,31,481
May 2026	349.65	+1.8%	345.00	363.80	308.30	3,29,922
Apr 2026	343.55	+22.3%	280.10	354.90	276.10	3,77,807
Mar 2026	280.90	+2.4%	261.33	303.00	254.00	3,12,518
Feb 2026	274.37	+3.7%	264.57	280.00	245.90	3,13,043
Jan 2026	264.57	+32.3%	199.27	289.00	196.67	16,50,141
Dec 2025	199.93	−1.2%	203.47	207.97	172.00	3,22,790
Nov 2025	202.43	+5.4%	204.00	237.83	188.73	11,39,100
Oct 2025	192.07	+16.9%	165.25	206.63	162.79	7,15,610
Sep 2025	164.33	+1.8%	162.43	185.33	158.13	3,15,009
Aug 2025	161.45	+0.1%	161.33	190.00	158.73	5,85,747
Jul 2025	161.25	+1.3%	160.83	174.27	154.39	2,42,735
Jun 2025	159.11	−4.5%	166.55	170.00	151.33	1,72,694
May 2025	166.55	+16.3%	140.37	191.33	128.07	7,23,233
Apr 2025	143.19	−3.2%	148.00	153.02	126.67	1,12,940
Mar 2025	147.93	+2.4%	150.00	170.64	136.00	1,67,172
Feb 2025	144.53	−9.9%	166.20	179.33	141.33	1,26,500
Jan 2025	160.37	−7.7%	174.43	179.33	134.67	1,78,889
Dec 2024	173.80	−5.4%	183.77	205.40	169.70	2,75,837
Nov 2024	183.77	+2.3%	179.60	212.67	165.83	4,56,830
Oct 2024	179.59	+28.6%	140.40	192.93	140.00	9,28,031
Sep 2024	139.65	−6.8%	152.79	158.49	134.00	96,521
Aug 2024	149.80	+7.5%	146.27	153.57	127.33	2,17,413
Jul 2024	139.32	+11.3%	126.67	139.32	123.27	1,64,238
Jun 2024	125.17	+5.7%	120.77	138.05	107.38	5,06,451
May 2024	118.38	+21.6%	93.55	128.33	88.10	12,02,694
Apr 2024	97.33	+20.5%	81.33	106.60	80.98	5,20,635
Mar 2024	80.78	−1.4%	83.43	87.87	73.37	1,78,917
Feb 2024	81.90	−5.8%	87.00	90.00	78.13	2,92,122
Jan 2024	86.95	+4.3%	85.67	101.37	81.48	3,76,857
Dec 2023	83.40	+8.3%	77.00	86.38	73.40	2,34,159
Nov 2023	77.00	+18.9%	65.67	86.50	65.20	11,29,698
Oct 2023	64.75	+8.6%	59.68	70.33	55.10	11,00,379
Sep 2023	59.60	+13.5%	52.88	62.68	50.53	6,09,546
Aug 2023	52.52	+2.8%	53.65	59.12	50.73	8,74,431
Jul 2023	51.10	+7.2%	47.18	51.10	46.10	2,74,077
Jun 2023	47.65	−7.9%	53.03	53.03	46.67	4,16,268
May 2023	51.73	+13.9%	47.00	55.67	40.37	5,64,786
Apr 2023	45.43	0.0%	45.45	48.00	41.70	72,210
Mar 2023	45.45	−5.4%	48.07	50.40	43.53	1,59,783
Feb 2023	48.03	+4.0%	46.17	48.33	43.33	95,166
Jan 2023	46.17	+16.5%	41.33	64.63	38.85	15,44,943
Dec 2022	39.62	+0.7%	40.63	41.50	36.27	97,626
Nov 2022	39.35	−8.5%	44.97	44.97	38.42	1,43,685
Oct 2022	43.00	−5.0%	45.33	48.17	42.00	1,00,122
Sep 2022	45.28	−5.2%	48.65	49.17	42.52	1,44,084
Aug 2022	47.75	−4.4%	52.33	52.33	46.68	1,32,069
Jul 2022	49.93	+4.5%	48.75	54.83	45.72	1,76,904
Jun 2022	47.78	−4.1%	50.33	53.00	46.67	91,794
May 2022	49.85	−12.6%	59.00	59.00	46.67	2,36,346
Apr 2022	57.02	+66.3%	35.17	63.33	33.80	7,56,972
Mar 2022	34.28	−8.1%	37.32	39.55	32.05	1,88,346
Feb 2022	37.32	−21.7%	45.42	48.13	35.05	2,08,512
Jan 2022	47.67	+13.8%	43.00	61.78	40.85	6,35,706
Dec 2021	41.90	+52.8%	27.45	44.53	27.33	4,52,874
Nov 2021	27.42	−1.3%	28.20	30.95	27.02	1,00,767
Oct 2021	27.77	−4.3%	28.67	29.85	26.48	87,999
Sep 2021	29.00	−3.3%	28.67	30.10	26.72	1,39,932
Aug 2021	30.00	+1.7%	29.50	31.32	26.60	76,059
Jul 2021	29.50	−1.7%	29.97	31.65	28.02	89,382
Jun 2021	30.00	+2.3%	29.33	32.20	28.33	1,16,397
May 2021	29.33	−6.0%	30.28	32.92	28.55	53,277
Apr 2021	31.22	−3.5%	32.35	34.65	30.03	26,415
Mar 2021	32.33	−5.8%	33.97	37.30	29.45	60,888
Feb 2021	34.32	+4.5%	34.00	35.67	31.33	27,567
Jan 2021	32.83	−4.4%	34.33	37.97	31.67	21,303
Dec 2020	34.33	+1.0%	32.42	34.67	32.03	35,703
Nov 2020	33.98	+3.9%	31.72	35.00	30.68	27,456
Oct 2020	32.72	−12.9%	36.35	39.00	31.40	1,33,941
Sep 2020	37.57	+31.7%	31.30	43.78	26.52	3,01,485
Aug 2020	28.52	−3.9%	31.15	31.67	24.38	1,01,829
Jul 2020	29.67	+1.0%	29.37	31.53	28.25	81,984
Jun 2020	29.37	−8.9%	32.23	37.73	27.07	68,529
May 2020	32.23	+6.3%	31.67	33.33	27.02	15,141
Apr 2020	30.33	+19.7%	30.40	30.40	30.33	12,600
Mar 2020	25.33	−20.0%	30.02	31.67	25.33	29,400
Feb 2020	31.67	−6.9%	34.00	34.00	27.68	4,32,600
Jan 2020	34.00	+13.3%	30.00	34.00	27.00	54,600
Dec 2019	30.00	+1.0%	30.29	31.71	29.43	37,800
Nov 2019	29.71	+8.3%	27.43	31.46	26.91	1,13,400
Oct 2019	27.43	+6.7%	29.93	31.43	21.46	50,400
Sep 2019	25.71	0.0%	30.83	31.64	23.19	2,52,000
Aug 2019	25.71	−8.2%	28.00	29.97	22.41	21,000
Jul 2019	28.00	+3.2%	26.29	31.50	23.71	42,000
Jun 2019	27.14	−5.0%	27.14	31.59	25.74	75,600
May 2019	28.57	+0.1%	27.43	28.57	26.29	63,000
Apr 2019	28.56	+8.1%	28.56	28.56	28.56	4,200
Mar 2019	26.43	−2.6%	27.14	28.57	26.43	29,400
Feb 2019	27.14	−5.0%	27.99	27.99	23.74	63,000
Jan 2019	28.57	+8.6%	26.43	28.57	25.71	42,000
Dec 2018	26.31	−2.5%	26.57	31.71	26.29	4,78,800
Nov 2018	27.00	+8.0%	25.14	27.00	25.00	1,80,600
Oct 2018	25.00	−4.9%	26.14	27.00	24.86	8,35,800
Sep 2018	26.29	−4.5%	27.44	29.14	26.14	23,64,600
Aug 2018	27.51	+1.7%	28.00	29.71	26.66	16,75,800
Jul 2018	27.04	−2.4%	27.71	28.00	27.04	3,86,400
Jun 2018	27.71	+0.5%	27.44	29.09	27.03	6,00,600
May 2018	27.57	+2.1%	27.17	31.21	26.79	14,28,000
Apr 2018	27.00	–	26.43	28.57	25.14	60,56,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	496.10	496.10	480.00	489.70	491.68	47,714	51.6%
29 Oct 2026	495.00	506.80	495.00	498.70	500.84	1,42,270	88.1%
28 Oct 2026	505.20	518.90	502.70	508.10	509.21	23,019	51.7%
27 Oct 2026	518.30	525.95	502.55	505.20	511.88	54,563	61.7%
26 Oct 2026	527.00	527.00	501.05	522.80	513.57	39,328	47.5%
23 Oct 2026	515.15	529.60	493.10	508.10	502.07	54,714	52.2%
22 Oct 2026	501.00	529.60	501.00	515.15	516.42	53,915	51.7%
21 Oct 2026	542.50	545.40	526.75	530.15	532.32	52,723	57.5%
19 Oct 2026	544.95	546.40	536.25	542.50	541.84	43,248	67.5%
16 Oct 2026	532.00	545.00	529.60	539.30	535.89	27,254	58.4%
15 Oct 2026	530.00	542.80	523.05	529.60	527.46	26,597	57.7%
14 Oct 2026	529.30	534.45	525.00	528.05	527.03	16,308	54.5%
13 Oct 2026	522.55	532.00	516.20	529.30	522.12	35,800	55.1%
12 Oct 2026	548.30	548.30	517.00	522.00	529.45	51,269	54.7%
9 Oct 2026	539.70	548.95	536.00	539.30	540.72	37,336	62.3%
8 Oct 2026	545.45	554.85	535.05	542.40	538.85	34,599	56.7%
7 Oct 2026	550.00	550.00	543.00	545.45	545.48	29,326	68.3%
6 Oct 2026	555.00	555.00	541.35	547.25	547.91	49,283	56.5%
5 Oct 2026	552.30	555.90	545.30	548.60	549.19	68,742	55.7%
1 Oct 2026	550.35	557.60	533.00	542.35	540.19	1,07,028	53.5%
30 Sep 2026	569.00	569.00	545.25	550.35	551.13	4,94,511	90.1%
29 Sep 2026	549.60	568.95	539.10	555.70	550.97	6,42,974	85.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kapston Services bonus and split history

Ex-date	Event	Price factor	What happened
6 Mar 2026	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
9 Aug 2024	Split	0.5000	Each share became 2.
25 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Jan 2020	Bonus	0.8571	Holders received 1 bonus share for every 6 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.