Kkalpana Industries (India) Limited (BOM:526409)
India · Delayed Price · Currency is INR 13.90
+0.14 (1.02%)
At close: Aug 26, 2025
BOM:526409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.43 | 13.48 | 12.85 | 13.00 | 13.00 | -3.20% | 13,140 |
| Aug 28, 2025 | 13.90 | 13.90 | 13.30 | 13.43 | 13.43 | -3.38% | 35,850 |
| Aug 26, 2025 | 14.35 | 14.35 | 13.33 | 13.90 | 13.90 | 1.02% | 16,231 |
| Aug 25, 2025 | 13.64 | 13.92 | 13.60 | 13.76 | 13.76 | -1.50% | 12,144 |
| Aug 22, 2025 | 15.34 | 15.34 | 13.92 | 13.97 | 13.97 | -4.64% | 84,196 |
| Aug 21, 2025 | 14.64 | 14.65 | 13.64 | 14.65 | 14.65 | 4.94% | 78,354 |
| Aug 20, 2025 | 13.97 | 14.70 | 13.62 | 13.96 | 13.96 | -1.55% | 37,410 |
| Aug 19, 2025 | 15.00 | 15.00 | 14.06 | 14.18 | 14.18 | -4.12% | 67,865 |
| Aug 18, 2025 | 15.40 | 15.98 | 14.65 | 14.79 | 14.79 | -3.96% | 83,231 |
| Aug 14, 2025 | 15.43 | 15.50 | 14.77 | 15.40 | 15.40 | 4.27% | 304,804 |
| Aug 13, 2025 | 12.90 | 14.77 | 12.52 | 14.77 | 14.77 | 9.98% | 761,540 |
| Aug 12, 2025 | 12.92 | 13.67 | 11.61 | 13.43 | 13.43 | 8.05% | 252,724 |
| Aug 11, 2025 | 11.18 | 12.43 | 11.10 | 12.43 | 12.43 | 10.00% | 227,385 |
| Aug 8, 2025 | 11.25 | 11.80 | 11.25 | 11.30 | 11.30 | -4.07% | 14,413 |
| Aug 7, 2025 | 11.44 | 11.96 | 10.50 | 11.78 | 11.78 | 6.51% | 74,964 |
| Aug 6, 2025 | 10.70 | 11.18 | 10.39 | 11.06 | 11.06 | 3.85% | 23,355 |
| Aug 5, 2025 | 11.38 | 11.38 | 10.30 | 10.65 | 10.65 | -1.75% | 190,627 |
| Aug 4, 2025 | 10.99 | 10.99 | 10.41 | 10.84 | 10.84 | 0.84% | 14,647 |
| Aug 1, 2025 | 10.79 | 11.39 | 10.65 | 10.75 | 10.75 | -1.83% | 26,886 |
| Jul 31, 2025 | 11.08 | 11.41 | 10.67 | 10.95 | 10.95 | -1.17% | 37,103 |
| Jul 30, 2025 | 11.00 | 11.22 | 10.78 | 11.08 | 11.08 | 3.17% | 25,023 |
| Jul 29, 2025 | 11.37 | 11.37 | 10.74 | 10.74 | 10.74 | -4.96% | 174,925 |
| Jul 28, 2025 | 11.43 | 11.43 | 10.73 | 11.30 | 11.30 | 0.98% | 16,192 |
| Jul 25, 2025 | 11.21 | 11.48 | 11.00 | 11.19 | 11.19 | -0.71% | 66,538 |
| Jul 24, 2025 | 11.21 | 11.72 | 11.21 | 11.27 | 11.27 | -0.53% | 32,437 |
| Jul 23, 2025 | 11.83 | 11.83 | 11.26 | 11.33 | 11.33 | -1.39% | 19,710 |
| Jul 22, 2025 | 11.56 | 11.57 | 11.31 | 11.49 | 11.49 | -2.54% | 46,935 |
| Jul 21, 2025 | 11.60 | 11.81 | 11.36 | 11.79 | 11.79 | 1.81% | 43,649 |
| Jul 18, 2025 | 11.42 | 11.70 | 11.26 | 11.58 | 11.58 | 3.86% | 166,252 |
| Jul 17, 2025 | 11.17 | 11.64 | 11.00 | 11.15 | 11.15 | -2.19% | 39,549 |
| Jul 16, 2025 | 11.26 | 11.80 | 11.20 | 11.40 | 11.40 | 1.42% | 150,181 |
| Jul 15, 2025 | 11.58 | 11.60 | 10.81 | 11.24 | 11.24 | 0.45% | 32,532 |
| Jul 14, 2025 | 11.01 | 11.75 | 11.01 | 11.19 | 11.19 | -2.53% | 32,666 |
| Jul 11, 2025 | 11.48 | 11.60 | 10.67 | 11.48 | 11.48 | 3.80% | 24,194 |
| Jul 10, 2025 | 11.59 | 11.60 | 10.62 | 11.06 | 11.06 | -0.63% | 32,360 |
| Jul 9, 2025 | 11.45 | 11.45 | 10.88 | 11.13 | 11.13 | -2.79% | 219,162 |
| Jul 8, 2025 | 11.97 | 12.00 | 11.38 | 11.45 | 11.45 | -4.34% | 148,490 |
| Jul 7, 2025 | 11.95 | 12.24 | 11.75 | 11.97 | 11.97 | -0.25% | 14,826 |
| Jul 4, 2025 | 12.29 | 12.40 | 11.85 | 12.00 | 12.00 | -2.52% | 44,664 |
| Jul 3, 2025 | 12.45 | 12.45 | 11.90 | 12.31 | 12.31 | 2.75% | 33,014 |
| Jul 2, 2025 | 11.60 | 11.98 | 11.17 | 11.98 | 11.98 | 5.00% | 52,047 |
| Jul 1, 2025 | 11.93 | 11.94 | 11.08 | 11.41 | 11.41 | -2.14% | 67,526 |
| Jun 30, 2025 | 12.08 | 12.08 | 11.50 | 11.66 | 11.66 | 0.26% | 21,557 |
| Jun 27, 2025 | 11.92 | 11.92 | 11.53 | 11.63 | 11.63 | -2.43% | 36,223 |
| Jun 26, 2025 | 11.90 | 11.99 | 11.30 | 11.92 | 11.92 | 1.71% | 43,260 |
| Jun 25, 2025 | 11.83 | 11.83 | 11.66 | 11.72 | 11.72 | 1.21% | 12,959 |
| Jun 24, 2025 | 11.50 | 12.30 | 11.50 | 11.58 | 11.58 | -2.20% | 67,770 |
| Jun 23, 2025 | 12.36 | 12.50 | 11.75 | 11.84 | 11.84 | -2.39% | 57,555 |
| Jun 20, 2025 | 11.40 | 12.36 | 11.40 | 12.13 | 12.13 | 2.88% | 85,287 |
| Jun 19, 2025 | 12.04 | 12.04 | 11.31 | 11.79 | 11.79 | 2.43% | 30,755 |