Kalpa Commercial Limited (BOM:539014)
India · Delayed Price · Currency is INR 6.67
-1.33 (-16.63%)
At close: Aug 21, 2026
Kalpa Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.00 | 8.00 | 6.67 | 6.67 | 6.67 | -16.63% | 123 |
| Aug 20, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 1,407 |
| Aug 19, 2026 | 8.46 | 8.46 | 8.01 | 8.20 | 8.20 | -3.07% | 15,287 |
| Aug 18, 2026 | 8.59 | 8.59 | 8.00 | 8.46 | 8.46 | -1.51% | 1,110 |
| Aug 17, 2026 | 9.49 | 9.49 | 8.59 | 8.59 | 8.59 | 6.84% | 81 |
| Aug 14, 2026 | 6.92 | 8.04 | 6.92 | 8.04 | 8.04 | -7.05% | 1,261 |
| Aug 13, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | 22,275 |
| Aug 12, 2026 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | 1.16% | 21,846 |
| Aug 11, 2026 | 9.84 | 9.84 | 8.60 | 8.60 | 8.60 | 4.88% | 12,817 |
| Aug 10, 2026 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 2.24% | 1,166 |
| Aug 7, 2026 | 8.79 | 8.79 | 8.00 | 8.02 | 8.02 | -8.76% | 363 |
| Aug 6, 2026 | 8.91 | 8.91 | 8.79 | 8.79 | 8.79 | -1.35% | 1,328 |
| Aug 5, 2026 | 8.62 | 9.50 | 8.62 | 8.91 | 8.91 | -13.41% | 2,035 |
| Aug 4, 2026 | 6.89 | 10.29 | 6.89 | 10.29 | 10.29 | 19.65% | 330 |
| Aug 3, 2026 | 8.60 | 8.61 | 8.60 | 8.60 | 8.60 | - | 745 |
| Jul 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 582 |
| Jul 30, 2026 | 8.60 | 8.60 | 8.01 | 8.60 | 8.60 | - | 7,317 |
| Jul 29, 2026 | 6.62 | 9.04 | 6.62 | 8.60 | 8.60 | 8.86% | 13,542 |
| Jul 28, 2026 | 7.25 | 7.90 | 7.25 | 7.90 | 7.90 | -1.00% | 202 |
| Jul 27, 2026 | 7.98 | 7.98 | 7.60 | 7.98 | 7.98 | -0.50% | 502 |
| Jul 24, 2026 | 8.49 | 8.49 | 8.01 | 8.02 | 8.02 | -5.65% | 2,463 |
| Jul 23, 2026 | 8.54 | 8.56 | 8.35 | 8.50 | 8.50 | 19.05% | 26,497 |
| Jul 22, 2026 | 8.00 | 8.00 | 7.12 | 7.14 | 7.14 | -10.75% | 463 |
| Jul 21, 2026 | 9.17 | 9.17 | 8.00 | 8.00 | 8.00 | 4.44% | 3,035 |
| Jul 20, 2026 | 7.80 | 7.85 | 7.64 | 7.66 | 7.66 | -0.39% | 968 |
| Jul 17, 2026 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | -1.41% | 13,892 |
| Jul 16, 2026 | 7.80 | 7.80 | 7.51 | 7.80 | 7.80 | - | 18,787 |
| Jul 15, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 16,606 |
| Jul 14, 2026 | 8.69 | 8.69 | 8.00 | 8.00 | 8.00 | -8.15% | 8,029 |
| Jul 13, 2026 | 8.84 | 8.84 | 8.71 | 8.71 | 8.71 | -1.02% | 3,250 |
| Jul 10, 2026 | 9.25 | 9.25 | 8.80 | 8.80 | 8.80 | -11.11% | 5,860 |
| Jul 9, 2026 | 8.69 | 11.48 | 8.69 | 9.90 | 9.90 | 2.59% | 25,292 |
| Jul 8, 2026 | 9.89 | 9.97 | 9.03 | 9.65 | 9.65 | 2.44% | 6,157 |
| Jul 7, 2026 | 10.10 | 10.10 | 9.29 | 9.42 | 9.42 | -6.73% | 8,423 |
| Jul 6, 2026 | 9.28 | 10.55 | 9.05 | 10.10 | 10.10 | 10.87% | 20,235 |
| Jul 3, 2026 | 9.07 | 9.39 | 8.80 | 9.11 | 9.11 | 1.00% | 1,119 |
| Jul 2, 2026 | 9.79 | 9.79 | 8.80 | 9.02 | 9.02 | 2.97% | 4,092 |
| Jul 1, 2026 | 10.45 | 10.45 | 8.66 | 8.76 | 8.76 | -6.81% | 8,036 |
| Jun 30, 2026 | 8.42 | 10.80 | 8.02 | 9.40 | 9.40 | 4.44% | 8,722 |
| Jun 29, 2026 | 8.52 | 9.97 | 8.52 | 9.00 | 9.00 | -9.73% | 3,363 |
| Jun 25, 2026 | 10.84 | 10.84 | 8.93 | 9.97 | 9.97 | 7.20% | 3,121 |
| Jun 24, 2026 | 9.50 | 9.98 | 8.78 | 9.30 | 9.30 | -0.11% | 2,519 |
| Jun 23, 2026 | 9.96 | 11.00 | 8.88 | 9.31 | 9.31 | -2.92% | 12,261 |
| Jun 22, 2026 | 8.99 | 9.96 | 8.85 | 9.59 | 9.59 | 15.54% | 19,601 |
| Jun 19, 2026 | 9.50 | 9.50 | 8.02 | 8.30 | 8.30 | -12.63% | 6,435 |
| Jun 18, 2026 | 9.06 | 9.79 | 9.00 | 9.50 | 9.50 | 4.86% | 3,312 |
| Jun 17, 2026 | 8.92 | 9.85 | 8.92 | 9.06 | 9.06 | -2.89% | 9,107 |
| Jun 16, 2026 | 8.47 | 9.98 | 8.47 | 9.33 | 9.33 | 2.08% | 5,197 |
| Jun 15, 2026 | 9.85 | 9.85 | 8.92 | 9.14 | 9.14 | -7.86% | 3,846 |
| Jun 12, 2026 | 9.00 | 9.96 | 8.82 | 9.92 | 9.92 | 11.09% | 10,280 |