Kkalpana Plastick Limited (BOM:523652)
India
· Delayed Price · Currency is INR 28.35
0.00 (0.00%)
At close: Mar 6, 2026
Kkalpana Plastick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 100 |
| Mar 4, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 101 |
| Feb 26, 2026 | 28.35 | 29.76 | 28.35 | 28.35 | 28.35 | - | 253 |
| Feb 25, 2026 | 28.00 | 28.35 | 25.69 | 28.35 | 28.35 | 5.00% | 302 |
| Feb 24, 2026 | 28.22 | 28.22 | 27.00 | 27.00 | 27.00 | -4.80% | 3 |
| Feb 23, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 5.00% | 37 |
| Feb 20, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -3.36% | 5 |
| Feb 17, 2026 | 27.95 | 27.95 | 26.67 | 27.95 | 27.95 | 5.00% | 494 |
| Feb 16, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.08% | 20 |
| Feb 12, 2026 | 27.00 | 27.00 | 25.89 | 26.60 | 26.60 | -2.39% | 450 |
| Feb 11, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 50 |
| Feb 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 21 |
| Feb 6, 2026 | 26.00 | 27.25 | 26.00 | 27.25 | 27.25 | 4.97% | 1,299 |
| Feb 5, 2026 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | 1.17% | 154 |
| Feb 4, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 4.99% | 1 |
| Feb 3, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -4.16% | 50 |
| Feb 1, 2026 | 25.14 | 25.50 | 25.10 | 25.50 | 25.50 | -1.73% | 198 |
| Jan 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 100 |
| Jan 23, 2026 | 26.34 | 26.34 | 25.95 | 25.95 | 25.95 | -1.48% | 4 |
| Jan 20, 2026 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | - | 56 |
| Jan 19, 2026 | 28.66 | 28.66 | 26.34 | 26.34 | 26.34 | -3.52% | 151 |
| Jan 16, 2026 | 24.77 | 27.30 | 24.77 | 27.30 | 27.30 | 5.00% | 508 |
| Jan 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 350 |
| Jan 13, 2026 | 26.75 | 26.75 | 25.51 | 26.00 | 26.00 | -2.80% | 1,293 |
| Jan 12, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.49% | 10 |
| Jan 9, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 4.97% | 2,823 |
| Jan 8, 2026 | 23.10 | 25.36 | 23.10 | 25.36 | 25.36 | 4.97% | 678 |
| Jan 7, 2026 | 24.16 | 26.50 | 24.16 | 24.16 | 24.16 | -4.99% | 1,646 |
| Jan 6, 2026 | 25.43 | 26.50 | 25.43 | 25.43 | 25.43 | 0.04% | 258 |
| Jan 2, 2026 | 26.74 | 26.74 | 25.41 | 25.42 | 25.42 | -4.94% | 539 |
| Jan 1, 2026 | 25.19 | 27.83 | 25.19 | 26.74 | 26.74 | 0.87% | 162 |
| Dec 31, 2025 | 25.74 | 27.08 | 25.73 | 26.51 | 26.51 | -2.10% | 313 |
| Dec 30, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -4.98% | 110 |
| Dec 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 66 |
| Dec 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.27% | 101 |
| Dec 24, 2025 | 30.10 | 30.10 | 30.08 | 30.08 | 30.08 | -4.99% | 252 |
| Dec 23, 2025 | 31.69 | 31.69 | 31.66 | 31.66 | 31.66 | 4.73% | 1,042 |
| Dec 22, 2025 | 30.24 | 30.24 | 28.17 | 30.23 | 30.23 | 1.96% | 109 |
| Dec 19, 2025 | 29.70 | 29.70 | 29.62 | 29.65 | 29.65 | 4.73% | 338 |
| Dec 18, 2025 | 29.44 | 29.44 | 27.84 | 28.31 | 28.31 | -3.38% | 184 |
| Dec 17, 2025 | 27.99 | 29.30 | 27.99 | 29.30 | 29.30 | 4.68% | 12 |
| Dec 16, 2025 | 28.70 | 28.70 | 27.27 | 27.99 | 27.99 | -2.47% | 206 |
| Dec 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4.90% | 50 |
| Dec 11, 2025 | 28.29 | 28.29 | 26.88 | 27.36 | 27.36 | -3.29% | 4 |
| Dec 9, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - | 2 |
| Nov 28, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.94% | 2 |
| Nov 27, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.87% | 2 |
| Nov 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 1 |
| Nov 24, 2025 | 31.18 | 31.18 | 30.00 | 30.00 | 30.00 | -1.90% | 3 |
| Nov 21, 2025 | 31.81 | 31.82 | 30.58 | 30.58 | 30.58 | -1.99% | 303 |
| Nov 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | 22 |
| Nov 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.66% | 5 |
| Nov 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.86% | 1 |
| Nov 17, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 10 |
| Nov 14, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.93% | 5 |
| Nov 12, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.40% | 1 |
| Nov 11, 2025 | 29.17 | 29.17 | 28.59 | 28.59 | 28.59 | -1.99% | 23 |
| Nov 10, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - | 10 |
| Nov 4, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.99% | 1 |
| Nov 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 741 |
| Oct 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.04% | 724 |
| Oct 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 34 |
| Oct 28, 2025 | 28.90 | 28.90 | 26.30 | 28.90 | 28.90 | 4.71% | 532 |
| Oct 27, 2025 | 25.41 | 27.60 | 25.41 | 27.60 | 27.60 | 3.37% | 29 |
| Oct 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.46% | 407 |
| Oct 23, 2025 | 25.99 | 26.20 | 25.99 | 26.06 | 26.06 | 4.28% | 828 |
| Oct 21, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 4.12% | 6 |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Oct 16, 2025 | 22.61 | 24.00 | 22.61 | 24.00 | 24.00 | 1.01% | 17 |
| Oct 15, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - | 88 |
| Oct 13, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - | 50 |
| Oct 10, 2025 | 23.53 | 24.01 | 23.53 | 23.76 | 23.76 | -1.04% | 66 |
| Oct 9, 2025 | 24.51 | 24.51 | 24.01 | 24.01 | 24.01 | - | 416 |
| Oct 8, 2025 | 24.47 | 24.47 | 24.00 | 24.01 | 24.01 | -1.40% | 158 |
| Oct 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -4.88% | 4 |
| Oct 3, 2025 | 26.93 | 27.06 | 25.60 | 25.60 | 25.60 | -4.94% | 22 |
| Oct 1, 2025 | 26.95 | 26.95 | 26.93 | 26.93 | 26.93 | -4.98% | 5 |
| Sep 30, 2025 | 29.83 | 29.83 | 28.34 | 28.34 | 28.34 | -4.99% | 2 |
| Sep 29, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -5.00% | 1 |
| Sep 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.85% | 1 |
| Sep 24, 2025 | 32.51 | 33.00 | 32.51 | 33.00 | 33.00 | -3.51% | 1,649 |
| Sep 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.12% | 2 |
| Sep 22, 2025 | 33.16 | 34.81 | 31.61 | 34.24 | 34.24 | 3.26% | 3,683 |
| Sep 19, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -4.99% | 61 |
| Sep 17, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 1 |
| Sep 15, 2025 | 35.78 | 35.78 | 34.90 | 34.90 | 34.90 | -0.51% | 14 |
| Sep 12, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.98% | 10 |
| Sep 11, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - | 17 |
| Sep 10, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - | 1 |
| Sep 8, 2025 | 35.45 | 35.45 | 34.74 | 34.74 | 34.74 | -2.00% | 139 |