Kkalpana Industries (India) Limited (BOM:526409)
India · Delayed Price · Currency is INR 7.04
-0.01 (-0.14%)
At close: Aug 21, 2026
BOM:526409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 7.07 | 7.22 | 7.07 | 7.10 | 7.10 | 0.57% | 6,475 |
| Jul 2, 2026 | 7.26 | 7.28 | 7.00 | 7.06 | 7.06 | -1.12% | 29,018 |
| Jul 1, 2026 | 7.29 | 7.30 | 7.02 | 7.14 | 7.14 | 0.85% | 24,970 |
| Jun 30, 2026 | 6.81 | 7.18 | 6.81 | 7.08 | 7.08 | 0.14% | 7,490 |
| Jun 29, 2026 | 7.37 | 7.37 | 6.78 | 7.07 | 7.07 | 0.14% | 15,717 |
| Jun 25, 2026 | 7.44 | 7.44 | 6.99 | 7.06 | 7.06 | -5.23% | 57,982 |
| Jun 24, 2026 | 7.83 | 7.83 | 7.12 | 7.45 | 7.45 | -0.27% | 28,902 |
| Jun 23, 2026 | 7.56 | 7.99 | 7.37 | 7.47 | 7.47 | -1.19% | 36,795 |
| Jun 22, 2026 | 8.34 | 8.34 | 7.31 | 7.56 | 7.56 | -2.45% | 124,035 |
| Jun 19, 2026 | 7.24 | 8.59 | 7.03 | 7.75 | 7.75 | 7.04% | 92,342 |
| Jun 18, 2026 | 7.53 | 7.53 | 7.02 | 7.24 | 7.24 | 1.26% | 23,940 |
| Jun 17, 2026 | 7.55 | 7.55 | 6.95 | 7.15 | 7.15 | -2.85% | 18,392 |
| Jun 16, 2026 | 7.05 | 7.75 | 7.05 | 7.36 | 7.36 | 2.79% | 15,003 |
| Jun 15, 2026 | 7.07 | 7.64 | 7.07 | 7.16 | 7.16 | -1.51% | 10,339 |
| Jun 12, 2026 | 6.76 | 7.30 | 6.75 | 7.27 | 7.27 | 6.13% | 21,307 |