Kkalpana Industries (India) Limited (BOM:526409)
India · Delayed Price · Currency is INR 6.74
+0.01 (0.15%)
At close: Sep 11, 2026
BOM:526409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.97 | 6.97 | 6.70 | 6.74 | 6.74 | 0.15% | 25,726 |
| Sep 10, 2026 | 6.98 | 6.98 | 6.55 | 6.73 | 6.73 | -2.89% | 32,583 |
| Sep 9, 2026 | 6.80 | 6.94 | 6.66 | 6.93 | 6.93 | 1.91% | 9,511 |
| Sep 8, 2026 | 6.98 | 6.98 | 6.70 | 6.80 | 6.80 | - | 6,550 |
| Sep 7, 2026 | 6.75 | 6.99 | 6.73 | 6.80 | 6.80 | 1.04% | 22,236 |
| Sep 4, 2026 | 6.77 | 7.00 | 6.60 | 6.73 | 6.73 | -2.18% | 56,841 |
| Sep 3, 2026 | 6.75 | 6.99 | 6.75 | 6.88 | 6.88 | 1.62% | 3,050 |
| Sep 2, 2026 | 7.00 | 7.00 | 6.70 | 6.77 | 6.77 | -1.60% | 15,207 |
| Sep 1, 2026 | 6.97 | 6.97 | 6.70 | 6.88 | 6.88 | 0.73% | 8,431 |
| Aug 31, 2026 | 6.72 | 7.02 | 6.71 | 6.83 | 6.83 | -0.44% | 67,506 |
| Aug 28, 2026 | 7.02 | 7.10 | 6.75 | 6.86 | 6.86 | -2.70% | 33,972 |
| Aug 27, 2026 | 7.80 | 7.80 | 6.97 | 7.05 | 7.05 | -0.28% | 38,201 |
| Aug 26, 2026 | 7.14 | 7.14 | 6.97 | 7.07 | 7.07 | 0.14% | 5,263 |
| Aug 25, 2026 | 6.97 | 7.20 | 6.97 | 7.06 | 7.06 | 1.58% | 14,766 |
| Aug 24, 2026 | 7.05 | 7.10 | 6.94 | 6.95 | 6.95 | -1.28% | 34,659 |
| Aug 21, 2026 | 7.22 | 7.22 | 6.97 | 7.04 | 7.04 | -0.14% | 10,195 |
| Aug 20, 2026 | 7.01 | 7.19 | 6.91 | 7.05 | 7.05 | -0.56% | 13,381 |
| Aug 19, 2026 | 7.67 | 7.67 | 7.02 | 7.09 | 7.09 | -2.21% | 11,184 |
| Aug 18, 2026 | 7.05 | 7.30 | 6.91 | 7.25 | 7.25 | 5.07% | 37,043 |
| Aug 17, 2026 | 7.29 | 7.29 | 6.76 | 6.90 | 6.90 | -0.86% | 19,294 |
| Aug 14, 2026 | 7.69 | 7.69 | 6.84 | 6.96 | 6.96 | -3.33% | 61,629 |
| Aug 13, 2026 | 7.06 | 7.23 | 6.94 | 7.20 | 7.20 | 1.98% | 10,943 |
| Aug 12, 2026 | 7.01 | 7.18 | 6.90 | 7.06 | 7.06 | -0.70% | 27,216 |
| Aug 11, 2026 | 7.23 | 7.28 | 7.00 | 7.11 | 7.11 | -0.56% | 24,449 |
| Aug 10, 2026 | 7.23 | 7.23 | 7.03 | 7.15 | 7.15 | - | 17,268 |
| Aug 7, 2026 | 7.01 | 7.19 | 6.80 | 7.15 | 7.15 | 2.00% | 25,463 |
| Aug 6, 2026 | 7.00 | 7.13 | 7.00 | 7.01 | 7.01 | 0.14% | 10,965 |
| Aug 5, 2026 | 7.03 | 7.24 | 6.70 | 7.00 | 7.00 | -1.41% | 108,731 |
| Aug 4, 2026 | 7.26 | 7.26 | 7.00 | 7.10 | 7.10 | -0.28% | 4,975 |
| Aug 3, 2026 | 7.07 | 7.29 | 6.90 | 7.12 | 7.12 | 0.28% | 30,594 |
| Jul 31, 2026 | 7.20 | 7.20 | 6.89 | 7.10 | 7.10 | -1.25% | 70,955 |
| Jul 30, 2026 | 7.00 | 7.32 | 6.99 | 7.19 | 7.19 | 0.84% | 27,797 |
| Jul 29, 2026 | 7.39 | 7.40 | 7.05 | 7.13 | 7.13 | 0.42% | 12,853 |
| Jul 28, 2026 | 7.30 | 7.35 | 7.00 | 7.10 | 7.10 | -2.47% | 22,913 |
| Jul 27, 2026 | 7.47 | 7.47 | 7.15 | 7.28 | 7.28 | 1.11% | 11,087 |
| Jul 24, 2026 | 7.46 | 7.48 | 6.93 | 7.20 | 7.20 | 0.42% | 18,453 |
| Jul 23, 2026 | 7.40 | 7.60 | 7.10 | 7.17 | 7.17 | -2.85% | 23,643 |
| Jul 22, 2026 | 7.73 | 7.73 | 7.10 | 7.38 | 7.38 | -0.14% | 12,335 |
| Jul 21, 2026 | 7.28 | 7.60 | 7.00 | 7.39 | 7.39 | 3.50% | 10,751 |
| Jul 20, 2026 | 7.04 | 7.18 | 6.80 | 7.14 | 7.14 | 1.42% | 11,469 |
| Jul 17, 2026 | 7.50 | 7.50 | 6.90 | 7.04 | 7.04 | -0.85% | 49,754 |
| Jul 16, 2026 | 7.33 | 7.39 | 7.01 | 7.10 | 7.10 | -3.14% | 13,399 |
| Jul 15, 2026 | 7.38 | 7.99 | 7.00 | 7.33 | 7.33 | 4.12% | 55,903 |
| Jul 14, 2026 | 7.45 | 7.45 | 7.00 | 7.04 | 7.04 | -0.71% | 38,450 |
| Jul 13, 2026 | 6.60 | 8.00 | 6.60 | 7.09 | 7.09 | 3.65% | 168,047 |
| Jul 10, 2026 | 6.65 | 7.09 | 6.65 | 6.84 | 6.84 | -0.87% | 40,312 |
| Jul 9, 2026 | 7.46 | 7.46 | 6.88 | 6.90 | 6.90 | -1.71% | 17,964 |
| Jul 8, 2026 | 7.04 | 7.68 | 6.87 | 7.02 | 7.02 | 1.74% | 43,744 |
| Jul 7, 2026 | 7.14 | 7.14 | 6.80 | 6.90 | 6.90 | -1.43% | 42,120 |
| Jul 6, 2026 | 7.17 | 7.30 | 6.87 | 7.00 | 7.00 | -1.41% | 30,955 |