Krupalu Metals Limited (BOM:544509)
India · Delayed Price · Currency is INR 32.50
+1.50 (4.84%)
At close: Sep 30, 2026
Krupalu Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 4.84% | 1,600 |
| Sep 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | 1,600 |
| Sep 25, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 3.67% | 1,600 |
| Sep 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 1,600 |
| Sep 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1,600 |
| Sep 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 5.96% | 1,600 |
| Sep 18, 2026 | 30.60 | 30.60 | 28.00 | 28.50 | 28.50 | -1.72% | 9,600 |
| Sep 16, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | -3.01% | 4,800 |
| Sep 10, 2026 | 30.00 | 30.00 | 29.80 | 29.90 | 29.90 | -0.33% | 16,000 |
| Sep 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 9,600 |
| Sep 8, 2026 | 30.40 | 30.50 | 29.85 | 30.00 | 30.00 | -1.64% | 25,600 |
| Sep 4, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | - | 3,200 |
| Sep 3, 2026 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | 2.35% | 16,000 |
| Sep 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | 1,600 |
| Sep 1, 2026 | 30.80 | 30.80 | 30.79 | 30.80 | 30.80 | 10.00% | 20,800 |
| Aug 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,600 |
| Aug 26, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -4.76% | 3,200 |
| Aug 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | 1,600 |
| Aug 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.68% | 1,600 |
| Aug 14, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 9.98% | 3,200 |
| Aug 12, 2026 | 26.50 | 26.50 | 25.15 | 25.15 | 25.15 | -9.04% | 4,800 |
| Aug 7, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.21% | 1,600 |
| Aug 5, 2026 | 27.85 | 28.00 | 27.85 | 27.99 | 27.99 | 4.52% | 4,800 |
| Jul 29, 2026 | 26.73 | 27.31 | 26.73 | 26.78 | 26.78 | -3.98% | 4,800 |
| Jul 28, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -3.93% | 1,600 |
| Jul 27, 2026 | 29.10 | 29.40 | 28.50 | 29.03 | 29.03 | 3.68% | 12,800 |
| Jul 24, 2026 | 30.00 | 30.00 | 27.98 | 28.00 | 28.00 | -4.92% | 9,600 |
| Jul 23, 2026 | 29.50 | 30.00 | 29.45 | 29.45 | 29.45 | -5.00% | 12,800 |
| Jul 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.88% | 1,600 |
| Jul 20, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 3.96% | 1,600 |
| Jul 10, 2026 | 31.40 | 31.40 | 31.35 | 31.35 | 31.35 | -5.00% | 4,800 |
| Jul 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,600 |
| Jul 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,600 |
| Jun 29, 2026 | 35.04 | 35.04 | 33.00 | 33.00 | 33.00 | -1.14% | 9,600 |
| Jun 25, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -4.98% | 1,600 |
| Jun 24, 2026 | 35.10 | 35.15 | 35.10 | 35.13 | 35.13 | 4.58% | 3,200 |
| Jun 23, 2026 | 35.50 | 35.50 | 33.59 | 33.59 | 33.59 | -4.98% | 3,200 |
| Jun 22, 2026 | 32.41 | 35.35 | 32.41 | 35.35 | 35.35 | 3.64% | 3,200 |
| Jun 19, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -4.99% | 1,600 |
| Jun 17, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 3.94% | 1,600 |
| Jun 16, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -4.98% | 3,200 |
| Jun 12, 2026 | 36.75 | 36.75 | 36.00 | 36.35 | 36.35 | 3.86% | 4,800 |
| Jun 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.35% | 3,200 |
| Jun 3, 2026 | 36.20 | 36.20 | 35.48 | 35.48 | 35.48 | -2.63% | 3,200 |
| Jun 1, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 4.98% | 8,000 |
| May 29, 2026 | 32.40 | 34.71 | 32.40 | 34.71 | 34.71 | 4.99% | 9,600 |
| May 25, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -4.97% | 3,200 |
| May 21, 2026 | 35.00 | 35.00 | 34.79 | 34.79 | 34.79 | -5.00% | 3,200 |
| May 20, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -3.93% | 1,600 |
| May 18, 2026 | 38.90 | 38.90 | 38.12 | 38.12 | 38.12 | 2.72% | 3,200 |