Kkalpana Industries (India) Limited (BOM:526409)
India · Delayed Price · Currency is INR 6.98
+0.14 (2.05%)
At close: May 29, 2026
BOM:526409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.13 | 7.34 | 6.25 | 6.98 | 6.98 | 2.05% | 56,915 |
| May 27, 2026 | 6.61 | 6.90 | 6.04 | 6.84 | 6.84 | 8.92% | 91,188 |
| May 26, 2026 | 6.85 | 7.29 | 6.00 | 6.28 | 6.28 | -10.03% | 595,824 |
| May 25, 2026 | 7.36 | 7.36 | 6.85 | 6.98 | 6.98 | -1.27% | 152,042 |
| May 22, 2026 | 7.10 | 7.39 | 6.66 | 7.07 | 7.07 | -0.70% | 59,920 |
| May 21, 2026 | 7.55 | 7.64 | 6.55 | 7.12 | 7.12 | -3.78% | 37,290 |
| May 20, 2026 | 7.37 | 7.61 | 7.00 | 7.40 | 7.40 | -1.60% | 43,901 |
| May 19, 2026 | 7.95 | 7.95 | 7.35 | 7.52 | 7.52 | -0.27% | 11,412 |
| May 18, 2026 | 7.75 | 7.75 | 7.36 | 7.54 | 7.54 | -3.46% | 30,969 |
| May 15, 2026 | 7.80 | 7.94 | 7.51 | 7.81 | 7.81 | 0.13% | 9,351 |
| May 14, 2026 | 7.93 | 7.93 | 7.63 | 7.80 | 7.80 | 1.96% | 28,507 |
| May 13, 2026 | 7.89 | 7.89 | 7.26 | 7.65 | 7.65 | 4.79% | 23,752 |
| May 12, 2026 | 7.81 | 7.98 | 7.17 | 7.30 | 7.30 | -6.17% | 41,993 |
| May 11, 2026 | 7.87 | 8.00 | 7.65 | 7.78 | 7.78 | -0.13% | 23,902 |
| May 8, 2026 | 8.13 | 8.13 | 7.63 | 7.79 | 7.79 | -1.02% | 58,669 |
| May 7, 2026 | 8.24 | 8.38 | 7.26 | 7.87 | 7.87 | -2.72% | 195,055 |
| May 6, 2026 | 8.63 | 9.28 | 7.76 | 8.09 | 8.09 | -6.04% | 179,983 |
| May 5, 2026 | 8.61 | 9.23 | 8.49 | 8.61 | 8.61 | -5.07% | 66,496 |
| May 4, 2026 | 9.47 | 9.49 | 8.78 | 9.07 | 9.07 | -1.09% | 16,283 |
| Apr 30, 2026 | 9.67 | 9.67 | 8.72 | 9.17 | 9.17 | -0.33% | 31,642 |
| Apr 29, 2026 | 9.63 | 9.63 | 8.71 | 9.20 | 9.20 | -1.18% | 17,422 |
| Apr 28, 2026 | 9.01 | 9.69 | 9.01 | 9.31 | 9.31 | -0.43% | 22,165 |
| Apr 27, 2026 | 9.77 | 9.96 | 9.00 | 9.35 | 9.35 | -0.85% | 36,645 |
| Apr 24, 2026 | 9.49 | 9.78 | 9.19 | 9.43 | 9.43 | 1.40% | 15,387 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.18 | 9.30 | 9.30 | -2.11% | 16,254 |
| Apr 22, 2026 | 10.27 | 10.27 | 9.35 | 9.50 | 9.50 | -3.55% | 86,978 |
| Apr 21, 2026 | 9.93 | 10.20 | 9.69 | 9.85 | 9.85 | 5.01% | 57,415 |
| Apr 20, 2026 | 8.89 | 10.02 | 8.10 | 9.38 | 9.38 | 9.32% | 119,840 |
| Apr 17, 2026 | 8.68 | 8.75 | 8.05 | 8.58 | 8.58 | 6.85% | 58,482 |
| Apr 16, 2026 | 8.60 | 8.60 | 8.00 | 8.03 | 8.03 | 1.39% | 36,657 |
| Apr 15, 2026 | 7.85 | 8.00 | 7.67 | 7.92 | 7.92 | 5.46% | 32,355 |
| Apr 13, 2026 | 7.80 | 7.80 | 7.40 | 7.51 | 7.51 | -1.83% | 12,499 |
| Apr 10, 2026 | 8.40 | 8.40 | 7.31 | 7.65 | 7.65 | -1.54% | 21,475 |
| Apr 9, 2026 | 8.12 | 8.20 | 7.62 | 7.77 | 7.77 | -4.31% | 45,001 |
| Apr 8, 2026 | 7.60 | 8.47 | 7.60 | 8.12 | 8.12 | 6.84% | 33,912 |
| Apr 7, 2026 | 7.65 | 8.00 | 7.07 | 7.60 | 7.60 | 2.15% | 24,891 |
| Apr 6, 2026 | 7.00 | 7.88 | 6.95 | 7.44 | 7.44 | 7.05% | 11,734 |
| Apr 2, 2026 | 7.07 | 7.99 | 6.62 | 6.95 | 6.95 | -1.70% | 14,509 |
| Apr 1, 2026 | 6.44 | 7.19 | 6.35 | 7.07 | 7.07 | 9.78% | 13,603 |
| Mar 30, 2026 | 7.09 | 7.09 | 6.35 | 6.44 | 6.44 | -6.40% | 42,535 |
| Mar 27, 2026 | 7.80 | 7.80 | 6.67 | 6.88 | 6.88 | -4.84% | 67,225 |
| Mar 25, 2026 | 7.20 | 7.99 | 7.00 | 7.23 | 7.23 | 0.56% | 170,775 |
| Mar 24, 2026 | 8.10 | 8.10 | 7.10 | 7.19 | 7.19 | 1.13% | 19,924 |
| Mar 23, 2026 | 6.95 | 7.49 | 6.95 | 7.11 | 7.11 | 3.04% | 40,849 |
| Mar 20, 2026 | 7.00 | 8.38 | 6.85 | 6.90 | 6.90 | -2.27% | 74,517 |
| Mar 19, 2026 | 7.30 | 7.46 | 7.00 | 7.06 | 7.06 | -0.98% | 11,599 |
| Mar 18, 2026 | 7.62 | 7.62 | 7.00 | 7.13 | 7.13 | -1.79% | 23,766 |
| Mar 17, 2026 | 7.95 | 7.97 | 6.70 | 7.26 | 7.26 | -3.59% | 69,566 |
| Mar 16, 2026 | 8.34 | 8.35 | 7.52 | 7.53 | 7.53 | -7.72% | 26,647 |
| Mar 13, 2026 | 7.69 | 8.60 | 7.17 | 8.16 | 8.16 | 6.11% | 52,432 |