Kkalpana Industries (India) Limited (BOM:526409)
India
· Delayed Price · Currency is INR 7.21
-0.75 (-9.42%)
At close: Mar 9, 2026
BOM:526409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.00 | 8.00 | 7.37 | 7.96 | 7.96 | 8.15% | 39,946 |
| Mar 5, 2026 | 7.40 | 7.48 | 6.77 | 7.36 | 7.36 | 10.68% | 26,217 |
| Mar 4, 2026 | 6.35 | 6.85 | 6.35 | 6.65 | 6.65 | -5.41% | 92,809 |
| Mar 2, 2026 | 7.61 | 7.61 | 6.36 | 7.03 | 7.03 | -7.62% | 68,371 |
| Feb 27, 2026 | 7.92 | 7.94 | 7.52 | 7.61 | 7.61 | -3.91% | 17,665 |
| Feb 26, 2026 | 7.98 | 7.98 | 6.80 | 7.92 | 7.92 | 1.67% | 34,967 |
| Feb 25, 2026 | 7.51 | 7.80 | 7.50 | 7.79 | 7.79 | 2.77% | 13,368 |
| Feb 24, 2026 | 8.25 | 8.25 | 7.25 | 7.58 | 7.58 | -5.60% | 40,115 |
| Feb 23, 2026 | 8.07 | 8.44 | 7.82 | 8.03 | 8.03 | 1.52% | 13,654 |
| Feb 20, 2026 | 8.00 | 8.27 | 7.65 | 7.91 | 7.91 | -4.24% | 14,051 |
| Feb 19, 2026 | 8.37 | 8.37 | 7.85 | 8.26 | 8.26 | 7.27% | 32,102 |
| Feb 18, 2026 | 8.32 | 8.32 | 7.52 | 7.70 | 7.70 | -3.14% | 36,994 |
| Feb 17, 2026 | 8.48 | 8.70 | 7.90 | 7.95 | 7.95 | 0.13% | 47,074 |
| Feb 16, 2026 | 8.15 | 8.58 | 7.70 | 7.94 | 7.94 | -2.10% | 9,740 |
| Feb 13, 2026 | 8.87 | 8.87 | 7.51 | 8.11 | 8.11 | 1.25% | 20,196 |
| Feb 12, 2026 | 8.50 | 8.60 | 7.05 | 8.01 | 8.01 | -0.99% | 20,063 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.03 | 8.09 | 8.09 | -1.82% | 30,344 |
| Feb 10, 2026 | 8.08 | 8.89 | 7.91 | 8.24 | 8.24 | 1.60% | 25,674 |
| Feb 9, 2026 | 8.07 | 8.78 | 7.61 | 8.11 | 8.11 | 2.53% | 20,843 |
| Feb 6, 2026 | 9.19 | 9.19 | 7.49 | 7.91 | 7.91 | -0.75% | 15,166 |
| Feb 5, 2026 | 7.87 | 8.00 | 7.86 | 7.97 | 7.97 | 0.89% | 6,636 |
| Feb 4, 2026 | 7.80 | 8.13 | 7.80 | 7.90 | 7.90 | 1.15% | 8,503 |
| Feb 3, 2026 | 7.85 | 8.09 | 7.65 | 7.81 | 7.81 | -0.51% | 32,889 |
| Feb 2, 2026 | 7.97 | 7.97 | 7.57 | 7.85 | 7.85 | -1.51% | 13,448 |
| Feb 1, 2026 | 7.96 | 8.04 | 7.52 | 7.97 | 7.97 | 2.18% | 11,071 |
| Jan 30, 2026 | 7.50 | 7.94 | 7.41 | 7.80 | 7.80 | 0.39% | 30,777 |
| Jan 29, 2026 | 8.20 | 8.20 | 7.45 | 7.77 | 7.77 | -0.13% | 29,652 |
| Jan 28, 2026 | 7.51 | 7.97 | 7.42 | 7.78 | 7.78 | 4.85% | 12,474 |
| Jan 27, 2026 | 8.35 | 8.35 | 7.40 | 7.42 | 7.42 | -4.50% | 39,864 |
| Jan 23, 2026 | 7.66 | 8.00 | 7.36 | 7.77 | 7.77 | 1.57% | 21,228 |
| Jan 22, 2026 | 7.51 | 7.82 | 7.51 | 7.65 | 7.65 | 1.86% | 12,550 |
| Jan 21, 2026 | 7.76 | 8.17 | 7.46 | 7.51 | 7.51 | -3.22% | 21,788 |
| Jan 20, 2026 | 8.48 | 8.48 | 7.46 | 7.76 | 7.76 | -1.02% | 49,459 |
| Jan 19, 2026 | 8.65 | 8.65 | 7.65 | 7.84 | 7.84 | -2.12% | 82,155 |
| Jan 16, 2026 | 8.65 | 8.90 | 7.85 | 8.01 | 8.01 | -5.54% | 65,148 |
| Jan 14, 2026 | 8.09 | 8.75 | 8.01 | 8.48 | 8.48 | 5.21% | 25,342 |
| Jan 13, 2026 | 8.13 | 8.89 | 7.43 | 8.06 | 8.06 | -0.86% | 47,067 |
| Jan 12, 2026 | 8.98 | 8.98 | 7.70 | 8.13 | 8.13 | -3.10% | 39,261 |
| Jan 9, 2026 | 9.18 | 9.18 | 8.21 | 8.39 | 8.39 | -1.99% | 45,516 |
| Jan 8, 2026 | 8.61 | 8.94 | 8.41 | 8.56 | 8.56 | -0.58% | 12,898 |
| Jan 7, 2026 | 8.62 | 9.25 | 8.29 | 8.61 | 8.61 | -1.71% | 43,383 |
| Jan 6, 2026 | 8.81 | 9.00 | 8.45 | 8.76 | 8.76 | -0.57% | 18,416 |
| Jan 5, 2026 | 9.29 | 9.29 | 8.42 | 8.81 | 8.81 | -2.11% | 28,369 |
| Jan 2, 2026 | 9.01 | 9.32 | 8.42 | 9.00 | 9.00 | - | 26,918 |
| Jan 1, 2026 | 9.43 | 9.43 | 8.42 | 9.00 | 9.00 | 2.16% | 9,507 |
| Dec 31, 2025 | 9.01 | 9.47 | 8.70 | 8.81 | 8.81 | -1.78% | 24,433 |
| Dec 30, 2025 | 8.85 | 9.40 | 8.62 | 8.97 | 8.97 | 1.59% | 47,985 |
| Dec 29, 2025 | 8.80 | 9.89 | 8.45 | 8.83 | 8.83 | -2.00% | 27,011 |
| Dec 26, 2025 | 9.39 | 9.39 | 8.80 | 9.01 | 9.01 | 3.68% | 95,506 |
| Dec 24, 2025 | 8.67 | 8.78 | 8.05 | 8.69 | 8.69 | 5.21% | 70,358 |
| Dec 23, 2025 | 8.51 | 8.74 | 8.18 | 8.26 | 8.26 | -2.13% | 85,951 |
| Dec 22, 2025 | 8.70 | 8.95 | 8.26 | 8.44 | 8.44 | -1.17% | 51,567 |
| Dec 19, 2025 | 9.29 | 9.29 | 8.21 | 8.54 | 8.54 | -5.22% | 47,311 |
| Dec 18, 2025 | 9.75 | 9.85 | 8.94 | 9.01 | 9.01 | -7.11% | 203,896 |
| Dec 17, 2025 | 9.71 | 10.00 | 9.45 | 9.70 | 9.70 | -3.00% | 76,676 |
| Dec 16, 2025 | 10.40 | 10.40 | 9.90 | 10.00 | 10.00 | -0.79% | 8,397 |
| Dec 15, 2025 | 9.95 | 10.57 | 9.90 | 10.08 | 10.08 | 1.31% | 6,680 |
| Dec 12, 2025 | 10.41 | 10.42 | 9.92 | 9.95 | 9.95 | -2.64% | 12,969 |
| Dec 11, 2025 | 10.46 | 10.46 | 9.89 | 10.22 | 10.22 | 1.29% | 2,406 |
| Dec 10, 2025 | 10.10 | 10.45 | 9.87 | 10.09 | 10.09 | -1.18% | 3,025 |
| Dec 9, 2025 | 10.59 | 10.59 | 9.85 | 10.21 | 10.21 | 3.03% | 5,982 |
| Dec 8, 2025 | 10.68 | 10.68 | 9.85 | 9.91 | 9.91 | -1.78% | 17,689 |
| Dec 5, 2025 | 10.28 | 10.28 | 9.50 | 10.09 | 10.09 | 1.41% | 25,987 |
| Dec 4, 2025 | 10.45 | 10.45 | 9.57 | 9.95 | 9.95 | -1.00% | 26,781 |
| Dec 3, 2025 | 10.41 | 10.60 | 9.95 | 10.05 | 10.05 | -3.46% | 15,957 |
| Dec 2, 2025 | 10.22 | 10.60 | 10.20 | 10.41 | 10.41 | 2.36% | 25,576 |
| Dec 1, 2025 | 10.76 | 10.76 | 10.09 | 10.17 | 10.17 | -2.21% | 18,615 |
| Nov 28, 2025 | 10.23 | 10.64 | 10.01 | 10.40 | 10.40 | 1.66% | 9,941 |
| Nov 27, 2025 | 9.69 | 10.59 | 9.69 | 10.23 | 10.23 | 0.39% | 9,558 |
| Nov 26, 2025 | 10.76 | 10.76 | 10.05 | 10.19 | 10.19 | -0.59% | 14,251 |
| Nov 25, 2025 | 10.10 | 10.40 | 10.05 | 10.25 | 10.25 | 3.43% | 12,156 |
| Nov 24, 2025 | 10.04 | 10.50 | 9.90 | 9.91 | 9.91 | -1.29% | 23,379 |
| Nov 21, 2025 | 10.32 | 10.57 | 10.00 | 10.04 | 10.04 | -2.71% | 8,659 |
| Nov 20, 2025 | 10.78 | 10.78 | 10.10 | 10.32 | 10.32 | -0.39% | 20,274 |
| Nov 19, 2025 | 10.03 | 10.63 | 10.03 | 10.36 | 10.36 | 1.27% | 156,980 |
| Nov 18, 2025 | 10.15 | 10.92 | 10.15 | 10.23 | 10.23 | -3.49% | 15,083 |
| Nov 17, 2025 | 10.58 | 10.67 | 10.12 | 10.60 | 10.60 | 4.23% | 9,829 |
| Nov 14, 2025 | 9.75 | 10.51 | 9.75 | 10.17 | 10.17 | -0.49% | 10,895 |
| Nov 13, 2025 | 10.75 | 10.75 | 10.10 | 10.22 | 10.22 | -1.64% | 28,906 |
| Nov 12, 2025 | 10.20 | 10.66 | 10.20 | 10.39 | 10.39 | 1.86% | 22,715 |
| Nov 11, 2025 | 10.43 | 10.59 | 10.10 | 10.20 | 10.20 | -2.21% | 5,746 |
| Nov 10, 2025 | 10.61 | 10.61 | 9.69 | 10.43 | 10.43 | 2.36% | 25,717 |
| Nov 7, 2025 | 10.75 | 10.75 | 10.04 | 10.19 | 10.19 | -2.02% | 21,171 |
| Nov 6, 2025 | 10.36 | 10.75 | 10.30 | 10.40 | 10.40 | 0.39% | 16,800 |
| Nov 4, 2025 | 10.40 | 10.67 | 10.28 | 10.36 | 10.36 | -0.19% | 13,043 |
| Nov 3, 2025 | 10.98 | 10.98 | 10.30 | 10.38 | 10.38 | -3.17% | 45,661 |
| Oct 31, 2025 | 10.72 | 10.76 | 10.40 | 10.72 | 10.72 | 1.04% | 17,945 |
| Oct 30, 2025 | 10.83 | 10.96 | 10.09 | 10.61 | 10.61 | -0.09% | 75,628 |
| Oct 29, 2025 | 10.21 | 10.99 | 10.21 | 10.62 | 10.62 | -0.09% | 33,357 |
| Oct 28, 2025 | 10.96 | 11.14 | 10.50 | 10.63 | 10.63 | -0.84% | 29,340 |
| Oct 27, 2025 | 11.58 | 11.58 | 10.61 | 10.72 | 10.72 | -3.94% | 66,387 |
| Oct 24, 2025 | 11.45 | 11.50 | 10.97 | 11.16 | 11.16 | -1.24% | 11,948 |
| Oct 23, 2025 | 11.00 | 11.32 | 10.55 | 11.30 | 11.30 | 4.73% | 35,252 |
| Oct 21, 2025 | 10.91 | 11.49 | 10.58 | 10.79 | 10.79 | -3.05% | 24,625 |
| Oct 20, 2025 | 10.50 | 11.34 | 10.49 | 11.13 | 11.13 | 1.18% | 45,872 |
| Oct 17, 2025 | 11.09 | 11.37 | 10.98 | 11.00 | 11.00 | -0.81% | 17,416 |
| Oct 16, 2025 | 11.27 | 11.27 | 10.80 | 11.09 | 11.09 | 2.69% | 14,264 |
| Oct 15, 2025 | 11.80 | 11.80 | 10.75 | 10.80 | 10.80 | -4.51% | 115,132 |
| Oct 14, 2025 | 11.09 | 11.59 | 11.00 | 11.31 | 11.31 | 1.98% | 19,924 |
| Oct 13, 2025 | 11.92 | 11.92 | 11.00 | 11.09 | 11.09 | -3.14% | 25,289 |