Kalpa Commercial Limited (BOM:539014)
India · Delayed Price · Currency is INR 9.36
+0.40 (4.46%)
At close: May 22, 2026
Kalpa Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.96 | 9.77 | 8.10 | 9.36 | 9.36 | 4.46% | 4,316 |
| May 21, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | -1.54% | 3,003 |
| May 20, 2026 | 9.16 | 9.16 | 8.42 | 9.10 | 9.10 | -2.67% | 7,976 |
| May 19, 2026 | 8.90 | 9.35 | 8.57 | 9.35 | 9.35 | -1.06% | 3,252 |
| May 18, 2026 | 8.98 | 9.58 | 8.52 | 9.45 | 9.45 | 3.05% | 1,115 |
| May 15, 2026 | 9.39 | 9.39 | 8.98 | 9.17 | 9.17 | -2.34% | 85 |
| May 14, 2026 | 9.46 | 9.46 | 9.39 | 9.39 | 9.39 | 3.87% | 3 |
| May 13, 2026 | 9.66 | 9.66 | 8.68 | 9.04 | 9.04 | -1.85% | 3,223 |
| May 12, 2026 | 8.85 | 9.30 | 8.61 | 9.21 | 9.21 | 4.54% | 1,184 |
| May 11, 2026 | 8.77 | 9.48 | 8.77 | 8.81 | 8.81 | -5.47% | 1,020 |
| May 8, 2026 | 8.78 | 9.43 | 8.77 | 9.32 | 9.32 | -1.69% | 1,600 |
| May 7, 2026 | 8.60 | 9.85 | 8.60 | 9.48 | 9.48 | 0.42% | 6,120 |
| May 6, 2026 | 8.80 | 9.67 | 8.80 | 9.44 | 9.44 | 6.67% | 4,815 |
| May 5, 2026 | 9.12 | 9.89 | 8.72 | 8.85 | 8.85 | -2.96% | 6,676 |
| May 4, 2026 | 8.76 | 9.33 | 8.76 | 9.12 | 9.12 | -3.29% | 261 |
| Apr 30, 2026 | 9.43 | 9.43 | 9.42 | 9.43 | 9.43 | - | 3 |
| Apr 29, 2026 | 9.29 | 9.73 | 8.53 | 9.43 | 9.43 | 3.97% | 1,148 |
| Apr 28, 2026 | 9.58 | 9.58 | 8.90 | 9.07 | 9.07 | -5.32% | 3,964 |
| Apr 27, 2026 | 8.84 | 9.61 | 8.18 | 9.58 | 9.58 | 9.24% | 7,334 |
| Apr 24, 2026 | 8.54 | 8.86 | 8.16 | 8.77 | 8.77 | 2.69% | 9,641 |
| Apr 23, 2026 | 9.25 | 9.25 | 8.45 | 8.54 | 8.54 | 1.30% | 13,981 |
| Apr 22, 2026 | 8.12 | 9.38 | 8.12 | 8.43 | 8.43 | -4.20% | 6,429 |
| Apr 21, 2026 | 9.99 | 10.38 | 8.50 | 8.80 | 8.80 | -6.78% | 12,392 |
| Apr 20, 2026 | 8.70 | 9.55 | 8.70 | 9.44 | 9.44 | 8.38% | 3,233 |
| Apr 17, 2026 | 10.10 | 10.10 | 8.62 | 8.71 | 8.71 | -7.24% | 7,782 |
| Apr 16, 2026 | 9.50 | 9.50 | 8.35 | 9.39 | 9.39 | 7.93% | 2,589 |
| Apr 15, 2026 | 9.00 | 9.86 | 8.11 | 8.70 | 8.70 | -3.12% | 4,744 |
| Apr 13, 2026 | 9.40 | 9.86 | 8.98 | 8.98 | 8.98 | 0.11% | 8,154 |
| Apr 10, 2026 | 8.65 | 9.25 | 8.39 | 8.97 | 8.97 | 1.59% | 3,896 |
| Apr 9, 2026 | 8.83 | 8.83 | 8.43 | 8.83 | 8.83 | - | 1,792 |
| Apr 8, 2026 | 9.59 | 9.59 | 8.70 | 8.83 | 8.83 | -3.39% | 4,297 |
| Apr 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.58% | 1 |
| Apr 6, 2026 | 8.50 | 8.74 | 8.01 | 8.74 | 8.74 | 4.92% | 3,218 |
| Apr 2, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.00% | 29 |
| Apr 1, 2026 | 8.01 | 8.50 | 7.70 | 8.50 | 8.50 | 4.94% | 10,941 |
| Mar 30, 2026 | 7.76 | 8.14 | 7.38 | 8.10 | 8.10 | 4.38% | 3,885 |
| Mar 27, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 1,435 |
| Mar 25, 2026 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | -1.52% | 4,990 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.99% | 7,333 |
| Mar 23, 2026 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | -1.95% | 1,089 |
| Mar 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.91% | 1,986 |
| Mar 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.99% | 1,408 |
| Mar 18, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.95% | 1,011 |
| Mar 17, 2026 | 8.87 | 9.04 | 8.70 | 8.70 | 8.70 | -1.92% | 2,065 |
| Mar 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.99% | 2,551 |
| Mar 13, 2026 | 9.23 | 9.23 | 9.05 | 9.05 | 9.05 | -1.95% | 162 |
| Mar 12, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.91% | 1 |
| Mar 11, 2026 | 9.55 | 9.55 | 9.41 | 9.41 | 9.41 | -1.98% | 252 |
| 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 |