Kalpa Commercial Limited (BOM:539014)
India · Delayed Price · Currency is INR 9.79
-0.19 (-1.90%)
At close: Mar 9, 2026
Kalpa Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.94% | 102 |
| Mar 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.90% | 98 |
| Mar 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.96% | 41 |
| Mar 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.93% | 104 |
| Mar 4, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.98% | 10 |
| Feb 26, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.94% | 1,502 |
| Feb 25, 2026 | 11.02 | 11.02 | 10.80 | 10.80 | 10.80 | -2.00% | 1,543 |
| Feb 24, 2026 | 11.05 | 11.06 | 10.02 | 11.02 | 11.02 | 4.55% | 26,293 |
| Feb 23, 2026 | 10.04 | 10.54 | 9.55 | 10.54 | 10.54 | 4.98% | 12,609 |
| Feb 20, 2026 | 10.98 | 10.98 | 9.98 | 10.04 | 10.04 | -4.02% | 40,840 |
| Feb 19, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 4.91% | 20,445 |
| Feb 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.95% | 2,301 |
| Feb 17, 2026 | 9.49 | 9.50 | 9.44 | 9.50 | 9.50 | 4.97% | 6,991 |
| Feb 16, 2026 | 9.05 | 9.05 | 8.81 | 9.05 | 9.05 | 4.99% | 12,584 |
| 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 |