Krupalu Metals Limited (BOM:544509)
India
· Delayed Price · Currency is INR 30.30
-1.14 (-3.63%)
At close: Apr 22, 2026
Krupalu Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 30.25 | 30.99 | 29.88 | 30.30 | 30.30 | -3.63% | 16,000 |
| Apr 21, 2026 | 31.39 | 31.44 | 31.39 | 31.44 | 31.44 | 4.97% | 6,400 |
| Apr 20, 2026 | 28.55 | 29.95 | 28.55 | 29.95 | 29.95 | 4.90% | 8,000 |
| Apr 17, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 4.12% | 1,600 |
| Apr 15, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 3.67% | 1,600 |
| Apr 13, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | 4,800 |
| Apr 10, 2026 | 26.70 | 26.70 | 25.58 | 26.45 | 26.45 | - | 9,600 |
| Apr 8, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | 3.64% | 4,800 |
| Apr 6, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -4.42% | 1,600 |
| Mar 30, 2026 | 27.00 | 27.00 | 26.60 | 26.70 | 26.70 | -4.64% | 17,600 |
| Mar 27, 2026 | 27.60 | 28.80 | 27.60 | 28.00 | 28.00 | -1.41% | 25,600 |
| Mar 25, 2026 | 28.50 | 28.50 | 28.35 | 28.40 | 28.40 | -1.22% | 20,800 |
| Mar 24, 2026 | 28.20 | 28.80 | 28.20 | 28.75 | 28.75 | 1.41% | 36,800 |
| Mar 23, 2026 | 28.75 | 28.75 | 28.30 | 28.35 | 28.35 | 0.71% | 22,400 |
| Mar 20, 2026 | 28.20 | 29.00 | 28.15 | 28.15 | 28.15 | -2.19% | 24,000 |
| Mar 19, 2026 | 28.70 | 28.78 | 28.51 | 28.78 | 28.78 | -3.10% | 36,800 |
| Mar 18, 2026 | 30.60 | 30.60 | 29.70 | 29.70 | 29.70 | -0.50% | 22,400 |
| Mar 17, 2026 | 30.80 | 30.80 | 29.75 | 29.85 | 29.85 | -3.08% | 28,800 |
| Mar 16, 2026 | 31.01 | 31.35 | 30.59 | 30.80 | 30.80 | -4.35% | 44,800 |
| Mar 13, 2026 | 31.30 | 34.13 | 31.23 | 32.20 | 32.20 | -2.04% | 112,000 |
| Mar 12, 2026 | 36.30 | 36.31 | 32.87 | 32.87 | 32.87 | -4.97% | 14,400 |
| Mar 11, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -5.00% | 3,200 |
| Mar 10, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -4.98% | 6,400 |
| Mar 9, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -4.98% | 3,200 |
| Mar 6, 2026 | 40.00 | 41.00 | 40.00 | 40.33 | 40.33 | 0.82% | 4,800 |
| Mar 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.46% | 1,600 |
| Mar 4, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 3.77% | 1,600 |
| Mar 2, 2026 | 37.70 | 37.70 | 37.62 | 37.62 | 37.62 | -4.98% | 62,400 |
| Feb 27, 2026 | 40.00 | 40.00 | 38.59 | 39.59 | 39.59 | -2.54% | 57,600 |
| Feb 26, 2026 | 38.90 | 41.37 | 38.00 | 40.62 | 40.62 | 1.91% | 11,200 |
| Feb 25, 2026 | 38.45 | 40.20 | 37.01 | 39.86 | 39.86 | 3.67% | 60,800 |
| Feb 24, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 3.95% | 1,600 |
| Feb 23, 2026 | 36.77 | 37.21 | 36.77 | 36.99 | 36.99 | 4.37% | 3,200 |
| Feb 20, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -2.90% | 4,800 |
| Feb 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.73% | 1,600 |
| Feb 18, 2026 | 35.15 | 36.90 | 35.15 | 36.77 | 36.77 | 4.61% | 6,400 |
| Feb 16, 2026 | 35.20 | 35.20 | 35.15 | 35.15 | 35.15 | -5.00% | 11,200 |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.37% | 1,600 |
| Feb 10, 2026 | 38.30 | 38.30 | 38.29 | 38.29 | 38.29 | -4.99% | 4,800 |
| Feb 6, 2026 | 37.40 | 40.30 | 37.37 | 40.30 | 40.30 | 2.47% | 8,000 |
| Feb 5, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -5.00% | 4,800 |
| Feb 4, 2026 | 42.00 | 42.00 | 39.95 | 41.40 | 41.40 | -1.55% | 6,400 |
| Feb 3, 2026 | 40.90 | 42.05 | 40.10 | 42.05 | 42.05 | 0.05% | 30,400 |
| Feb 2, 2026 | 40.20 | 42.31 | 38.29 | 42.03 | 42.03 | 4.29% | 11,200 |
| Feb 1, 2026 | 39.91 | 40.30 | 39.91 | 40.30 | 40.30 | 4.87% | 6,400 |
| Jan 30, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -4.99% | 1,600 |
| Jan 29, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.22% | 1,600 |
| Jan 28, 2026 | 40.60 | 40.60 | 40.54 | 40.54 | 40.54 | -4.99% | 3,200 |
| Jan 27, 2026 | 41.70 | 43.75 | 41.70 | 42.67 | 42.67 | 2.33% | 8,000 |
| Jan 23, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 4.25% | 3,200 |
| Jan 22, 2026 | 41.00 | 42.30 | 40.00 | 40.00 | 40.00 | -1.82% | 14,400 |
| Jan 21, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - | 1,600 |
| Jan 20, 2026 | 40.50 | 40.74 | 40.50 | 40.74 | 40.74 | 3.93% | 4,800 |
| Jan 19, 2026 | 37.89 | 40.95 | 37.45 | 39.20 | 39.20 | -0.56% | 22,400 |
| Jan 16, 2026 | 39.42 | 40.50 | 39.42 | 39.42 | 39.42 | -4.99% | 12,800 |
| Jan 14, 2026 | 40.59 | 44.20 | 40.59 | 41.49 | 41.49 | -2.88% | 20,800 |
| Jan 13, 2026 | 42.72 | 43.20 | 42.72 | 42.72 | 42.72 | -4.98% | 11,200 |
| Jan 12, 2026 | 47.32 | 47.32 | 44.96 | 44.96 | 44.96 | -4.99% | 9,600 |
| Jan 8, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -3.94% | 1,600 |
| Jan 2, 2026 | 50.34 | 50.34 | 49.26 | 49.26 | 49.26 | -5.00% | 6,400 |
| Jan 1, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -4.98% | 6,400 |
| Dec 31, 2025 | 50.37 | 54.57 | 50.37 | 54.57 | 54.57 | 2.92% | 6,400 |
| Dec 30, 2025 | 54.50 | 54.50 | 53.02 | 53.02 | 53.02 | -5.00% | 3,200 |
| Dec 26, 2025 | 55.00 | 56.62 | 55.00 | 55.81 | 55.81 | 3.49% | 3,200 |
| Dec 24, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 2.82% | 1,600 |
| Dec 23, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - | 1,600 |
| Dec 22, 2025 | 48.45 | 52.45 | 48.45 | 52.45 | 52.45 | 2.84% | 6,400 |
| Dec 19, 2025 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | -1.92% | 4,800 |
| Dec 18, 2025 | 54.28 | 54.28 | 52.00 | 52.00 | 52.00 | -1.35% | 4,800 |
| Dec 17, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -4.99% | 1,600 |
| Dec 12, 2025 | 55.48 | 56.00 | 55.48 | 55.48 | 55.48 | -5.00% | 9,600 |
| Dec 9, 2025 | 58.25 | 58.40 | 58.25 | 58.40 | 58.40 | 0.67% | 3,200 |
| Dec 8, 2025 | 59.00 | 59.00 | 58.01 | 58.01 | 58.01 | -3.64% | 6,400 |
| Dec 5, 2025 | 60.20 | 60.25 | 60.20 | 60.20 | 60.20 | - | 6,400 |
| Dec 4, 2025 | 60.01 | 61.50 | 60.01 | 60.20 | 60.20 | 0.33% | 12,800 |
| Dec 3, 2025 | 58.60 | 60.00 | 58.60 | 60.00 | 60.00 | 2.48% | 48,000 |
| Dec 2, 2025 | 55.00 | 58.95 | 55.00 | 58.55 | 58.55 | 2.40% | 24,000 |
| Dec 1, 2025 | 53.50 | 58.30 | 53.50 | 57.18 | 57.18 | 7.89% | 33,600 |
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | 6,400 |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.10% | 4,800 |
| Nov 26, 2025 | 50.00 | 50.05 | 50.00 | 50.05 | 50.05 | 5.59% | 3,200 |
| Nov 24, 2025 | 48.80 | 52.00 | 47.40 | 47.40 | 47.40 | -5.20% | 8,000 |
| Nov 21, 2025 | 49.90 | 50.00 | 47.14 | 50.00 | 50.00 | -4.53% | 52,800 |
| Nov 20, 2025 | 53.11 | 54.00 | 52.37 | 52.37 | 52.37 | -9.99% | 92,800 |
| Nov 18, 2025 | 57.93 | 58.35 | 57.93 | 58.18 | 58.18 | 0.43% | 4,800 |
| Nov 17, 2025 | 56.73 | 58.40 | 56.73 | 57.93 | 57.93 | 1.81% | 14,400 |
| Nov 14, 2025 | 57.00 | 57.45 | 53.41 | 56.90 | 56.90 | -4.11% | 60,800 |
| Nov 13, 2025 | 58.60 | 59.90 | 58.00 | 59.34 | 59.34 | -3.26% | 35,200 |
| Nov 12, 2025 | 59.00 | 62.00 | 58.01 | 61.34 | 61.34 | 1.54% | 25,600 |
| Nov 11, 2025 | 60.00 | 61.50 | 57.50 | 60.41 | 60.41 | -0.07% | 44,800 |
| Nov 10, 2025 | 58.20 | 60.90 | 57.00 | 60.45 | 60.45 | -1.60% | 30,400 |
| Nov 7, 2025 | 61.43 | 63.40 | 58.60 | 61.43 | 61.43 | - | 32,000 |
| Nov 6, 2025 | 57.40 | 61.43 | 57.40 | 61.43 | 61.43 | 9.99% | 92,800 |
| Nov 4, 2025 | 54.00 | 60.95 | 54.00 | 55.85 | 55.85 | -1.08% | 57,600 |
| Nov 3, 2025 | 54.69 | 56.95 | 50.00 | 56.46 | 56.46 | 9.04% | 222,400 |
| Oct 31, 2025 | 47.99 | 51.78 | 47.99 | 51.78 | 51.78 | 20.00% | 96,000 |
| Oct 30, 2025 | 36.10 | 43.15 | 36.10 | 43.15 | 43.15 | 19.99% | 51,200 |
| Oct 29, 2025 | 36.00 | 36.00 | 35.96 | 35.96 | 35.96 | - | 3,200 |
| Oct 28, 2025 | 36.05 | 36.05 | 35.86 | 35.96 | 35.96 | 0.28% | 4,800 |
| Oct 27, 2025 | 37.10 | 37.10 | 35.86 | 35.86 | 35.86 | 0.31% | 3,200 |