Kwality Pharmaceuticals share price history

NSE: KPLBSE: 539997Pharmaceuticals & BiotechnologySmall Cap

Kwality Pharmaceuticals Limited · Face value ₹10 · Listed Jul 2016

₹3,599.40₹137.70 (3.98%)BSE ₹3,606.40

Share price at the NSE close on 27 Oct 2026. Previous close ₹3,461.70.

27 Oct: open ₹3,511.00, high ₹3,625.00, low ₹3,511.00

52-week range of BSE trades to 27 Oct 2026

₹828.80Low, 11 Nov 2025₹3,866.55High, 21 Sep 2026

Market cap: ₹3,735 Cr1,235th largest listed
P/E: 46.08
P/B: 11.26
Dividend yield: Nonein the last 12 months
ROE: 27.2%
ROCE: 25.0%
Debt to equity: 0.40
Volume, NSE: 20,52444.1% delivered

Kwality Pharmaceuticals share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Kwality Pharmaceuticals' share price is on record from 18 Jul 2016, when it closed at ₹22.25, to 27 Oct 2026. Its highest close was ₹3,844.90 on 21 Sep 2026 and its lowest ₹21.30 on 16 Dec 2019, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	3,599.40	+224.8%	3,844.90	1,052.10	1,120.00	3,949.00	1,020.00	84,52,928
2025BSE close	1,108.35	+27.9%	1,194.50	623.75	866.80	1,235.00	596.05	46,51,276
2024BSE close	866.80	+116.8%	949.75	389.45	391.60	961.15	381.25	42,57,502
2023BSE close	399.80	+5.3%	409.50	260.45	376.30	430.25	248.00	52,54,663
2022BSE close	379.80	−58.5%	939.95	284.15	961.50	961.50	265.60	36,81,665
2021BSE close	916.25	+1,561.4%	1,066.10	49.10	48.00	1,117.00	48.00	48,42,600
2020BSE close	55.15	+115.9%	61.00	25.55	30.65	70.60	25.55	3,51,000
2019BSE close	25.55	−54.4%	56.00	21.30	56.00	56.00	21.30	3,69,000
2018BSE close	56.00	−3.4%	70.50	39.75	56.90	70.60	39.35	15,45,000
2017BSE close	58.00	+64.4%	61.95	35.95	35.95	65.00	35.00	9,60,000
2016BSE close	35.28	–	39.23	21.50	22.50	39.23	20.43	10,62,000

₹ 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. 2020 is from its first session, 6 Feb 2020. 2016 is from its first session, 18 Jul 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3,599.40	−1.2%	3,641.40	3,783.90	3,226.60	5,12,094
Sep 2026	3,641.40	+11.1%	3,299.30	3,949.00	3,137.00	10,07,122
Aug 2026	3,277.00	+27.1%	2,598.90	3,744.00	2,490.40	17,55,630
Jul 2026	2,578.90	−8.0%	2,800.00	2,859.90	2,500.00	5,25,380
Jun 2026	2,802.30	+21.3%	2,349.00	2,890.30	2,180.00	8,72,686
May 2026	2,309.60	+46.2%	1,589.70	2,360.00	1,581.00	12,04,225
Apr 2026BSE close	1,579.55	+20.9%	1,350.00	1,770.00	1,335.55	4,88,604
Mar 2026BSE close	1,306.35	−16.0%	1,436.00	1,740.00	1,270.00	6,26,047
Feb 2026BSE close	1,555.85	+46.0%	1,053.05	1,599.00	1,032.30	10,57,672
Jan 2026BSE close	1,065.30	−3.9%	1,120.00	1,188.00	1,020.00	4,03,468
Dec 2025BSE close	1,108.35	+19.0%	929.00	1,200.00	851.95	3,28,554
Nov 2025BSE close	931.45	+4.3%	898.00	1,010.45	828.80	2,33,582
Oct 2025BSE close	893.25	−2.9%	910.05	935.00	840.00	2,30,037
Sep 2025BSE close	920.10	−7.1%	980.05	1,004.80	885.10	2,46,721
Aug 2025BSE close	990.45	−13.5%	1,141.00	1,159.00	974.10	3,60,177
Jul 2025BSE close	1,144.90	+8.0%	1,073.40	1,235.00	1,051.55	6,95,394
Jun 2025BSE close	1,060.40	+19.1%	915.00	1,140.00	880.25	6,29,395
May 2025BSE close	890.35	+24.2%	722.00	990.90	666.00	5,68,744
Apr 2025BSE close	716.85	−17.5%	850.00	920.05	700.00	2,31,256
Mar 2025BSE close	869.05	+33.1%	652.00	914.00	596.05	3,73,186
Feb 2025BSE close	652.85	−25.9%	846.30	860.00	643.00	2,87,144
Jan 2025BSE close	880.55	+1.6%	866.80	1,069.95	781.00	4,67,086
Dec 2024BSE close	866.80	−3.7%	900.95	935.00	797.00	2,11,239
Nov 2024BSE close	899.95	−3.4%	949.00	961.15	815.00	3,25,688
Oct 2024BSE close	931.90	+19.2%	782.00	944.80	681.85	4,35,031
Sep 2024BSE close	781.95	+4.4%	750.00	864.90	742.80	5,38,306
Aug 2024BSE close	749.20	+44.5%	530.95	790.00	483.10	8,88,052
Jul 2024BSE close	518.60	+5.7%	490.55	549.50	485.25	1,84,861
Jun 2024BSE close	490.50	−10.6%	572.00	590.00	481.00	1,37,720
May 2024BSE close	548.75	+9.9%	492.00	587.35	484.05	2,10,456
Apr 2024BSE close	499.45	+22.0%	415.00	525.20	414.00	1,81,764
Mar 2024BSE close	409.40	−17.8%	498.00	523.00	405.00	2,48,704
Feb 2024BSE close	497.90	+12.1%	459.95	545.00	433.00	2,09,905
Jan 2024BSE close	444.00	+11.1%	391.60	525.00	381.25	6,85,776
Dec 2023BSE close	399.80	+3.4%	385.00	427.00	356.10	3,00,409
Nov 2023BSE close	386.60	+9.2%	356.75	402.00	320.00	3,69,440
Oct 2023BSE close	354.05	−2.4%	357.10	393.90	308.70	7,70,090
Sep 2023BSE close	362.70	−5.9%	390.00	410.00	339.95	2,51,216
Aug 2023BSE close	385.35	+8.3%	351.50	430.25	331.60	3,60,923
Jul 2023BSE close	355.95	+19.4%	305.00	372.40	294.95	8,79,676
Jun 2023BSE close	298.20	+0.9%	304.85	346.70	270.00	8,57,587
May 2023BSE close	295.40	−19.7%	369.95	369.95	248.00	3,64,153
Apr 2023BSE close	368.00	+19.7%	315.85	387.00	306.80	2,04,838
Mar 2023BSE close	307.55	−8.5%	342.65	360.00	300.00	1,30,028
Feb 2023BSE close	336.15	−4.8%	362.00	367.40	285.95	1,13,821
Jan 2023BSE close	353.15	−7.0%	376.30	398.00	330.95	6,52,482
Dec 2022BSE close	379.80	+13.5%	334.00	445.60	324.90	5,59,969
Nov 2022BSE close	334.70	−8.3%	368.00	374.70	306.00	2,90,362
Oct 2022BSE close	365.05	−11.9%	406.20	465.00	360.00	2,28,240
Sep 2022BSE close	414.45	+29.5%	324.00	508.80	322.00	8,64,650
Aug 2022BSE close	320.05	+5.5%	309.00	328.65	265.60	4,97,870
Jul 2022BSE close	303.30	−0.2%	304.90	324.95	275.00	2,79,927
Jun 2022BSE close	303.80	−19.5%	361.50	411.95	289.45	1,82,047
May 2022BSE close	377.55	−18.5%	475.00	495.00	350.05	1,62,400
Apr 2022BSE close	463.05	−20.2%	599.95	638.95	443.95	1,16,400
Mar 2022BSE close	580.00	+25.1%	482.75	627.30	367.05	1,74,600
Feb 2022BSE close	463.45	−29.2%	637.05	658.95	421.30	2,09,200
Jan 2022BSE close	655.00	−28.5%	961.50	961.50	635.00	1,16,000
Dec 2021BSE close	916.25	+17.1%	820.95	1,048.15	779.00	1,08,000
Nov 2021BSE close	782.25	−23.0%	1,015.50	1,117.00	710.10	2,25,600
Oct 2021BSE close	1,015.50	+21.3%	878.90	1,110.30	778.00	3,72,000
Sep 2021BSE close	837.05	+118.6%	380.00	837.05	363.75	4,86,000
Aug 2021BSE close	382.85	+64.1%	244.90	480.00	244.90	7,32,000
Jul 2021BSE close	233.30	+38.7%	176.55	233.30	167.45	6,69,000
Jun 2021BSE close	168.15	+50.1%	106.45	168.15	104.00	4,44,000
May 2021BSE close	112.00	+12.4%	109.60	120.80	88.40	7,20,000
Apr 2021BSE close	99.65	+77.9%	54.00	99.65	53.00	5,01,000
Mar 2021BSE close	56.00	−7.0%	60.15	61.00	49.10	2,49,000
Feb 2021BSE close	60.20	+4.7%	57.00	60.20	56.00	57,000
Jan 2021BSE close	57.50	+4.3%	48.00	61.15	48.00	2,79,000
Dec 2020BSE close	55.15	−1.2%	60.00	60.00	49.00	84,000
Nov 2020BSE close	55.80	−5.4%	59.00	70.60	55.20	27,000
Oct 2020BSE close	59.00	+6.3%	56.00	61.00	56.00	24,000
Sep 2020BSE close	55.50	+10.4%	50.25	63.80	50.25	1,14,000
Aug 2020BSE close	50.25	+43.6%	35.00	50.25	35.00	24,000
Jul 2020BSE close	35.00	−0.3%	35.00	35.00	35.00	3,000
Jun 2020BSE close	35.10	+0.3%	35.00	35.10	35.00	9,000
May 2020BSE close	35.00	−3.6%	35.00	35.00	35.00	6,000
Apr 2020BSE close	36.30	+42.1%	26.00	36.30	26.00	9,000
Mar 2020BSE close	25.55	−15.4%	30.00	35.00	25.55	24,000
Feb 2020BSE close	30.20	+18.2%	30.65	38.20	30.20	27,000
Dec 2019BSE close	25.55	+9.2%	25.65	25.65	21.30	24,000
Nov 2019BSE close	23.40	−37.3%	33.95	33.95	23.40	27,000
Sep 2019BSE close	37.30	−8.9%	37.30	37.30	37.30	9,000
Aug 2019BSE close	40.95	−9.0%	40.95	40.95	40.95	9,000
Jul 2019BSE close	45.00	+25.0%	43.00	45.00	43.00	12,000
Jun 2019BSE close	36.00	−7.9%	46.00	46.00	36.00	6,000
May 2019BSE close	39.10	−6.9%	39.10	39.10	39.10	3,000
Apr 2019BSE close	42.00	+13.4%	37.00	42.00	37.00	51,000
Mar 2019BSE close	37.05	−31.3%	53.50	54.00	36.20	87,000
Feb 2019BSE close	53.95	+4.4%	52.80	53.95	52.80	75,000
Jan 2019BSE close	51.70	−7.7%	56.00	56.00	51.70	66,000
Dec 2018BSE close	56.00	+1.8%	55.00	57.05	54.00	1,20,000
Nov 2018BSE close	55.00	+23.6%	47.00	55.00	47.00	87,000
Oct 2018BSE close	44.50	−2.2%	46.00	46.00	39.35	45,000
Sep 2018BSE close	45.50	+1.1%	44.00	47.95	42.00	66,000
Aug 2018BSE close	45.00	−2.4%	46.00	46.55	43.00	72,000
Jul 2018BSE close	46.10	−4.5%	47.00	48.00	42.20	1,92,000
Jun 2018BSE close	48.25	+0.5%	48.00	49.25	44.25	2,49,000
May 2018BSE close	48.00	−1.0%	47.50	49.00	46.00	1,11,000
Apr 2018BSE close	48.50	+18.3%	39.75	48.75	39.75	96,000
Mar 2018BSE close	41.00	−27.0%	58.70	59.00	41.00	1,44,000
Feb 2018BSE close	56.20	−7.9%	60.60	60.60	55.10	87,000
Jan 2018BSE close	61.00	+5.2%	56.90	70.60	56.90	2,76,000
Dec 2017BSE close	58.00	−0.4%	58.00	58.00	54.85	1,47,000
Nov 2017BSE close	58.25	+6.7%	55.00	65.00	55.00	2,16,000
Oct 2017BSE close	54.60	+19.7%	45.75	56.50	45.03	87,000
Sep 2017BSE close	45.63	−0.8%	45.25	47.83	43.50	1,35,000
Aug 2017BSE close	46.00	+3.4%	43.00	46.00	40.50	57,000
Jul 2017BSE close	44.50	+2.6%	43.75	47.48	43.25	90,000
Jun 2017BSE close	43.38	−11.3%	46.48	46.48	42.00	45,000
May 2017BSE close	48.90	−0.2%	48.90	48.90	48.90	3,000
Apr 2017BSE close	49.00	+2.1%	50.40	51.58	49.00	42,000
Mar 2017BSE close	48.00	+4.9%	48.00	48.00	48.00	6,000
Feb 2017BSE close	45.75	+10.9%	40.75	45.75	39.20	54,000
Jan 2017BSE close	41.25	+16.9%	35.95	43.40	35.00	78,000
Dec 2016BSE close	35.28	+14.5%	32.33	39.23	32.33	1,50,000
Nov 2016BSE close	30.80	+19.4%	26.65	30.80	26.65	30,000
Oct 2016BSE close	25.80	+18.6%	22.75	25.90	22.75	60,000
Sep 2016BSE close	21.75	−3.4%	22.53	22.53	21.63	30,000
Aug 2016BSE close	22.53	−1.5%	21.75	22.55	21.75	72,000
Jul 2016BSE close	22.88	–	22.50	22.90	20.43	7,20,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	3,511.00	3,625.00	3,511.00	3,599.40	3,591.50	20,524	44.1%
26 Oct 2026	3,565.00	3,671.80	3,405.10	3,461.70	3,526.23	40,137	40.0%
23 Oct 2026	3,571.00	3,605.00	3,433.10	3,528.40	3,489.43	38,716	43.8%
22 Oct 2026	3,420.00	3,638.70	3,375.30	3,618.30	3,535.53	40,504	40.0%
21 Oct 2026	3,428.00	3,475.90	3,315.30	3,427.40	3,420.24	42,901	46.1%
19 Oct 2026	3,425.70	3,500.00	3,340.30	3,366.00	3,414.35	28,887	38.7%
16 Oct 2026	3,354.70	3,448.80	3,325.00	3,402.90	3,405.45	23,012	39.7%
15 Oct 2026	3,380.00	3,476.80	3,226.60	3,315.90	3,339.77	57,683	49.3%
14 Oct 2026	3,529.70	3,530.00	3,362.20	3,394.10	3,431.56	24,339	58.2%
13 Oct 2026	3,583.30	3,597.80	3,429.30	3,533.30	3,484.21	25,874	44.1%
12 Oct 2026	3,599.00	3,620.80	3,540.20	3,565.50	3,575.39	13,272	55.9%
9 Oct 2026	3,539.00	3,608.70	3,475.00	3,564.30	3,554.14	13,563	44.3%
8 Oct 2026	3,680.00	3,680.00	3,511.50	3,533.30	3,573.02	27,259	50.4%
7 Oct 2026	3,783.90	3,783.90	3,642.10	3,681.20	3,704.48	21,347	44.6%
6 Oct 2026	3,644.20	3,777.00	3,580.50	3,745.00	3,697.33	29,281	54.9%
5 Oct 2026	3,564.00	3,664.00	3,529.00	3,644.20	3,618.13	23,020	48.5%
1 Oct 2026	3,641.40	3,643.10	3,470.00	3,564.40	3,549.48	41,775	45.1%
30 Sep 2026	3,699.00	3,699.00	3,611.10	3,641.40	3,642.89	14,030	45.7%
29 Sep 2026	3,565.40	3,691.40	3,558.90	3,625.10	3,628.90	18,009	29.2%
28 Sep 2026	3,672.30	3,730.00	3,556.80	3,576.90	3,595.95	29,057	41.9%
25 Sep 2026	3,667.80	3,774.40	3,639.00	3,672.30	3,697.52	32,185	38.7%
24 Sep 2026	3,743.00	3,777.40	3,602.00	3,642.10	3,688.44	34,399	36.2%

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.Kwality Pharmaceuticals bonus and split history

Ex-date	Event	Price factor	What happened
11 Oct 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.