Kkalpana Industries (India) Limited (BOM:526409)
India · Delayed Price · Currency is INR 6.56
-0.29 (-4.23%)
At close: Oct 1, 2026
BOM:526409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.75 | 6.88 | 6.50 | 6.56 | 6.56 | -4.23% | 101,149 |
| Sep 30, 2026 | 7.16 | 7.16 | 6.50 | 6.85 | 6.85 | -2.42% | 152,507 |
| Sep 29, 2026 | 6.56 | 7.39 | 6.56 | 7.02 | 7.02 | 3.24% | 113,502 |
| Sep 28, 2026 | 6.87 | 7.07 | 6.74 | 6.80 | 6.80 | -1.45% | 28,823 |
| Sep 25, 2026 | 6.80 | 7.14 | 6.80 | 6.90 | 6.90 | -2.68% | 12,517 |
| Sep 24, 2026 | 7.35 | 7.35 | 6.82 | 7.09 | 7.09 | -0.84% | 33,504 |
| Sep 23, 2026 | 7.00 | 7.29 | 6.76 | 7.15 | 7.15 | 2.88% | 36,188 |
| Sep 22, 2026 | 6.67 | 7.18 | 6.67 | 6.95 | 6.95 | 2.06% | 47,554 |
| Sep 21, 2026 | 6.88 | 6.90 | 6.71 | 6.81 | 6.81 | 0.89% | 27,987 |
| Sep 18, 2026 | 6.80 | 6.85 | 6.66 | 6.75 | 6.75 | 1.20% | 27,865 |
| Sep 17, 2026 | 6.88 | 6.88 | 6.60 | 6.67 | 6.67 | 2.30% | 8,637 |
| Sep 16, 2026 | 6.68 | 6.68 | 6.51 | 6.52 | 6.52 | -1.66% | 10,538 |
| Sep 15, 2026 | 6.53 | 6.89 | 6.53 | 6.63 | 6.63 | -1.63% | 19,461 |
| 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 |