Kkalpana Plastick Limited (BOM:523652)
India · Delayed Price · Currency is INR 28.99
+0.40 (1.40%)
At close: Nov 12, 2025
Kkalpana Plastick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 35.50 | 35.55 | 35.33 | 35.45 | 35.45 | 4.70% | 591 |
| Sep 4, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 4.99% | 1 |
| Sep 3, 2025 | 29.65 | 32.25 | 29.60 | 32.25 | 32.25 | 4.84% | 156 |
| Sep 2, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 4.98% | 503 |
| Sep 1, 2025 | 31.30 | 31.30 | 29.30 | 29.30 | 29.30 | -1.81% | 1,121 |
| Aug 29, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 5.00% | 124 |
| Aug 28, 2025 | 28.42 | 28.42 | 28.41 | 28.42 | 28.42 | 4.99% | 2,036 |
| Aug 26, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 4.96% | 1 |
| Aug 25, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 4.97% | 1 |
| Aug 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 5.00% | 148 |
| Aug 20, 2025 | 24.40 | 25.62 | 23.19 | 23.40 | 23.40 | -4.10% | 118 |
| Aug 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.33% | 265 |
| Aug 14, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.00% | 1 |
| Aug 12, 2025 | 27.12 | 27.57 | 24.96 | 24.98 | 24.98 | -4.87% | 98 |