Kalpa Commercial Limited (BOM:539014)
India · Delayed Price · Currency is INR 8.43
-0.37 (-4.20%)
At close: Apr 22, 2026
Kalpa Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |