Kkalpana Plastick Limited (BOM:523652)
India · Delayed Price · Currency is INR 27.58
-1.16 (-4.04%)
At close: May 6, 2026
Kkalpana Plastick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 30.17 | 30.17 | 27.32 | 27.58 | 27.58 | -4.04% | 11 |
| May 5, 2026 | 29.65 | 29.65 | 28.74 | 28.74 | 28.74 | -4.99% | 23 |
| Apr 29, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -4.99% | 65 |
| Apr 22, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 23 |
| Apr 21, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.99% | 28 |
| Apr 20, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.48% | 2 |
| Apr 17, 2026 | 31.10 | 31.10 | 30.92 | 31.07 | 31.07 | 4.79% | 221 |
| Apr 16, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.92% | 124 |
| Apr 15, 2026 | 28.00 | 28.26 | 28.00 | 28.26 | 28.26 | 0.93% | 557 |
| Apr 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1 |
| Apr 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.99% | 28 |
| Apr 7, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -4.97% | 424 |
| Apr 6, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -4.98% | 6 |
| Apr 2, 2026 | 30.43 | 31.32 | 30.43 | 31.32 | 31.32 | 4.99% | 72 |
| Apr 1, 2026 | 29.84 | 29.84 | 29.83 | 29.83 | 29.83 | 4.96% | 19 |
| Mar 30, 2026 | 28.43 | 28.43 | 28.42 | 28.42 | 28.42 | -0.07% | 11 |
| Mar 27, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 4.98% | 1 |
| Mar 23, 2026 | 27.08 | 27.09 | 27.08 | 27.09 | 27.09 | 0.07% | 550 |
| Mar 17, 2026 | 28.40 | 28.54 | 27.00 | 27.07 | 27.07 | -4.68% | 86 |
| Mar 12, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | 521 |
| Mar 11, 2026 | 26.70 | 28.00 | 26.70 | 28.00 | 28.00 | - | 100 |
| Mar 10, 2026 | 28.35 | 28.35 | 28.00 | 28.00 | 28.00 | -1.23% | 2,813 |
| 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 |