Kalpa Commercial Limited (BOM:539014)
India · Delayed Price · Currency is INR 8.62
+0.16 (1.89%)
At close: Feb 13, 2026
Kalpa Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.46 | 8.62 | 8.46 | 8.62 | 8.62 | 1.89% | 2,584 |
| Feb 12, 2026 | 8.63 | 8.63 | 8.46 | 8.46 | 8.46 | -1.97% | 1,436 |
| Feb 11, 2026 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | 0.12% | 1,142 |
| Feb 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.89% | 650 |
| Feb 9, 2026 | 8.59 | 8.59 | 8.46 | 8.46 | 8.46 | -1.97% | 1,398 |
| Feb 6, 2026 | 8.31 | 8.63 | 8.31 | 8.63 | 8.63 | 1.89% | 511 |
| Feb 5, 2026 | 8.47 | 8.47 | 8.31 | 8.47 | 8.47 | - | 2,124 |
| Feb 4, 2026 | 8.81 | 8.81 | 8.47 | 8.47 | 8.47 | -1.97% | 1,067 |
| Feb 3, 2026 | 8.81 | 8.81 | 8.64 | 8.64 | 8.64 | -1.93% | 307 |
| Feb 2, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.97% | 6,604 |
| Jan 30, 2026 | 8.64 | 8.68 | 8.64 | 8.64 | 8.64 | 1.53% | 2,160 |
| Jan 29, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | -1.85% | 2,380 |
| Jan 28, 2026 | 8.33 | 8.67 | 8.33 | 8.67 | 8.67 | 2.00% | 4,554 |
| Jan 27, 2026 | 8.50 | 8.84 | 8.50 | 8.50 | 8.50 | -1.96% | 3,543 |
| Jan 23, 2026 | 8.67 | 8.84 | 8.67 | 8.67 | 8.67 | -1.92% | 16,486 |
| Jan 22, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.00% | 119 |
| Jan 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.96% | 131 |
| Jan 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 3 |
| Jan 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.90% | 27 |
| Jan 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.96% | 2,178 |
| Jan 14, 2026 | 9.86 | 9.86 | 9.67 | 9.67 | 9.67 | -1.93% | 423 |
| Jan 13, 2026 | 10.04 | 10.04 | 9.86 | 9.86 | 9.86 | 0.10% | 1,297 |
| Jan 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.97% | 886 |
| Jan 9, 2026 | 10.42 | 10.42 | 9.44 | 9.66 | 9.66 | -2.72% | 9,607 |
| Jan 8, 2026 | 9.53 | 10.00 | 9.06 | 9.93 | 9.93 | 4.20% | 15,162 |
| Jan 7, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 4,857 |
| Jan 6, 2026 | 9.08 | 9.08 | 8.82 | 9.08 | 9.08 | 4.97% | 4,935 |
| Jan 5, 2026 | 8.24 | 8.65 | 8.24 | 8.65 | 8.65 | 4.98% | 13,183 |
| Jan 2, 2026 | 8.24 | 8.40 | 8.24 | 8.24 | 8.24 | 1.98% | 816 |
| Jan 1, 2026 | 8.64 | 8.89 | 8.05 | 8.08 | 8.08 | -4.60% | 3,587 |
| Dec 31, 2025 | 8.35 | 8.70 | 8.03 | 8.47 | 8.47 | 1.44% | 1,526 |
| Dec 30, 2025 | 8.50 | 8.80 | 8.09 | 8.35 | 8.35 | -1.76% | 6,580 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.19 | 8.50 | 8.50 | -1.28% | 9,233 |
| Dec 26, 2025 | 9.09 | 9.41 | 8.60 | 8.61 | 8.61 | -4.33% | 37,943 |
| Dec 24, 2025 | 9.00 | 9.45 | 8.82 | 9.00 | 9.00 | - | 8,050 |
| Dec 23, 2025 | 9.65 | 9.65 | 8.75 | 9.00 | 9.00 | -2.17% | 13,143 |
| Dec 22, 2025 | 9.38 | 9.38 | 8.93 | 9.20 | 9.20 | -2.13% | 3,304 |
| Dec 19, 2025 | 9.75 | 9.75 | 8.84 | 9.40 | 9.40 | 1.18% | 7,765 |
| Dec 18, 2025 | 9.48 | 9.95 | 9.01 | 9.29 | 9.29 | -2.00% | 7,778 |
| Dec 17, 2025 | 9.12 | 9.48 | 8.58 | 9.48 | 9.48 | 4.98% | 39,295 |
| Dec 16, 2025 | 9.22 | 9.22 | 8.85 | 9.03 | 9.03 | -3.01% | 18,124 |
| Dec 15, 2025 | 9.51 | 9.51 | 9.04 | 9.31 | 9.31 | -2.10% | 6,865 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.51 | 9.51 | 9.51 | -5.00% | 25,924 |
| Dec 11, 2025 | 10.20 | 10.20 | 10.00 | 10.01 | 10.01 | 0.10% | 135 |
| Dec 10, 2025 | 9.45 | 10.00 | 9.41 | 10.00 | 10.00 | 1.01% | 19,589 |
| Dec 9, 2025 | 9.69 | 10.48 | 9.69 | 9.90 | 9.90 | -2.85% | 27,888 |
| Dec 8, 2025 | 10.25 | 10.25 | 9.85 | 10.19 | 10.19 | 4.30% | 34,072 |
| Dec 5, 2025 | 9.39 | 9.77 | 9.39 | 9.77 | 9.77 | 1.98% | 41,441 |
| Dec 4, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.94% | 567 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.77 | 9.77 | 9.77 | -1.91% | 156 |