Kkalpana Industries (India) Limited (BOM:526409)
India · Delayed Price · Currency is INR 7.36
+0.71 (10.68%)
At close: Mar 5, 2026
BOM:526409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.40 | 7.48 | 6.77 | 7.36 | 7.36 | 10.68% | 26,217 |
| Mar 4, 2026 | 6.35 | 6.85 | 6.35 | 6.65 | 6.65 | -5.41% | 92,809 |
| Mar 2, 2026 | 7.61 | 7.61 | 6.36 | 7.03 | 7.03 | -7.62% | 68,371 |
| Feb 27, 2026 | 7.92 | 7.94 | 7.52 | 7.61 | 7.61 | -3.91% | 17,665 |
| Feb 26, 2026 | 7.98 | 7.98 | 6.80 | 7.92 | 7.92 | 1.67% | 34,967 |
| Feb 25, 2026 | 7.51 | 7.80 | 7.50 | 7.79 | 7.79 | 2.77% | 13,368 |
| Feb 24, 2026 | 8.25 | 8.25 | 7.25 | 7.58 | 7.58 | -5.60% | 40,115 |
| Feb 23, 2026 | 8.07 | 8.44 | 7.82 | 8.03 | 8.03 | 1.52% | 13,654 |
| Feb 20, 2026 | 8.00 | 8.27 | 7.65 | 7.91 | 7.91 | -4.24% | 14,051 |
| Feb 19, 2026 | 8.37 | 8.37 | 7.85 | 8.26 | 8.26 | 7.27% | 32,102 |
| Feb 18, 2026 | 8.32 | 8.32 | 7.52 | 7.70 | 7.70 | -3.14% | 36,994 |
| Feb 17, 2026 | 8.48 | 8.70 | 7.90 | 7.95 | 7.95 | 0.13% | 47,074 |
| Feb 16, 2026 | 8.15 | 8.58 | 7.70 | 7.94 | 7.94 | -2.10% | 9,740 |
| Feb 13, 2026 | 8.87 | 8.87 | 7.51 | 8.11 | 8.11 | 1.25% | 20,196 |
| Feb 12, 2026 | 8.50 | 8.60 | 7.05 | 8.01 | 8.01 | -0.99% | 20,063 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.03 | 8.09 | 8.09 | -1.82% | 30,344 |
| Feb 10, 2026 | 8.08 | 8.89 | 7.91 | 8.24 | 8.24 | 1.60% | 25,674 |
| Feb 9, 2026 | 8.07 | 8.78 | 7.61 | 8.11 | 8.11 | 2.53% | 20,843 |
| Feb 6, 2026 | 9.19 | 9.19 | 7.49 | 7.91 | 7.91 | -0.75% | 15,166 |
| Feb 5, 2026 | 7.87 | 8.00 | 7.86 | 7.97 | 7.97 | 0.89% | 6,636 |
| Feb 4, 2026 | 7.80 | 8.13 | 7.80 | 7.90 | 7.90 | 1.15% | 8,503 |
| Feb 3, 2026 | 7.85 | 8.09 | 7.65 | 7.81 | 7.81 | -0.51% | 32,889 |
| Feb 2, 2026 | 7.97 | 7.97 | 7.57 | 7.85 | 7.85 | -1.51% | 13,448 |
| Feb 1, 2026 | 7.96 | 8.04 | 7.52 | 7.97 | 7.97 | 2.18% | 11,071 |
| Jan 30, 2026 | 7.50 | 7.94 | 7.41 | 7.80 | 7.80 | 0.39% | 30,777 |
| Jan 29, 2026 | 8.20 | 8.20 | 7.45 | 7.77 | 7.77 | -0.13% | 29,652 |
| Jan 28, 2026 | 7.51 | 7.97 | 7.42 | 7.78 | 7.78 | 4.85% | 12,474 |
| Jan 27, 2026 | 8.35 | 8.35 | 7.40 | 7.42 | 7.42 | -4.50% | 39,864 |
| 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 |