Kkalpana Industries (India) Limited (BOM:526409)
India · Delayed Price · Currency is INR 7.51
-0.25 (-3.22%)
At close: Jan 21, 2026
BOM:526409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |