Price Data Selection & Download
Kalpa Commercial Share Price All Time Records & Statistics (Jul 2025 - Oct 2026)
298 daily OHLCV records on BSE from July 2025 to Oct. 2026. For live price, key ratios and fundamentals, see KALPACOMME screener.
Share Price All Time High
₹16.47
September 25, 2025
BSE Exchange
Share Price All Time Low
₹2.56
July 01, 2025
BSE Exchange
Highest Volume Trading Day
133,497
August 01, 2025 • ₹8.02
BSE Exchange
Share Price History Data (Jul 2025 - Oct 2026)
KALPACOMME daily open, high, low, close and volume (OHLCV) on BSE — 184 records.
Total Records
184
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹8.49 | ₹8.49 | ₹7.20 | ₹7.86 | 3,935 |
| 2026-10-01 | ₹7.50 | ₹8.99 | ₹7.50 | ₹8.99 | 8 |
| 2026-09-30 | ₹7.50 | ₹7.50 | ₹7.50 | ₹7.50 | 2,514 |
| 2026-09-29 | ₹7.54 | ₹7.54 | ₹7.54 | ₹7.54 | 14 |
| 2026-09-28 | ₹7.70 | ₹7.70 | ₹7.50 | ₹7.51 | 4,735 |
| 2026-09-25 | ₹8.00 | ₹8.00 | ₹8.00 | ₹8.00 | 206 |
| 2026-09-24 | ₹7.53 | ₹8.89 | ₹7.53 | ₹8.00 | 404 |
| 2026-09-23 | ₹8.00 | ₹8.00 | ₹7.50 | ₹7.53 | 7,544 |
| 2026-09-22 | ₹7.02 | ₹7.50 | ₹7.02 | ₹7.25 | 5,431 |
| 2026-09-21 | ₹7.40 | ₹8.89 | ₹7.40 | ₹7.50 | 11,626 |
| 2026-09-18 | ₹8.47 | ₹8.47 | ₹7.22 | ₹7.50 | 17,354 |
| 2026-09-17 | ₹8.71 | ₹8.71 | ₹8.23 | ₹8.23 | 114 |
| 2026-09-16 | ₹7.19 | ₹7.26 | ₹7.19 | ₹7.26 | 3,130 |
| 2026-09-15 | ₹7.22 | ₹7.27 | ₹7.22 | ₹7.22 | 5,722 |
| 2026-09-11 | ₹8.00 | ₹8.00 | ₹7.17 | ₹7.17 | 2,111 |
| 2026-09-10 | ₹7.75 | ₹7.75 | ₹7.65 | ₹7.65 | 828 |
| 2026-09-09 | ₹8.00 | ₹8.00 | ₹6.65 | ₹8.00 | 1,424 |
| 2026-09-08 | ₹8.46 | ₹8.46 | ₹7.33 | ₹8.00 | 1,366 |
| 2026-09-07 | ₹7.96 | ₹8.50 | ₹7.96 | ₹8.46 | 137 |
| 2026-09-04 | ₹9.24 | ₹9.24 | ₹7.93 | ₹7.93 | 5,145 |
| 2026-09-03 | ₹9.25 | ₹9.25 | ₹7.93 | ₹8.00 | 1,787 |
| 2026-09-02 | ₹8.75 | ₹8.75 | ₹7.55 | ₹7.90 | 1,438 |
| 2026-09-01 | ₹9.00 | ₹9.00 | ₹8.10 | ₹8.79 | 733 |
| 2026-08-31 | ₹8.83 | ₹8.83 | ₹7.51 | ₹8.01 | 2,693 |
| 2026-08-28 | ₹8.90 | ₹8.90 | ₹7.36 | ₹7.36 | 102 |
| 2026-08-27 | ₹8.81 | ₹8.81 | ₹8.01 | ₹8.65 | 1,710 |
| 2026-08-26 | ₹8.99 | ₹8.99 | ₹8.89 | ₹8.89 | 523 |
| 2026-08-25 | ₹8.50 | ₹8.50 | ₹8.48 | ₹8.50 | 4,925 |
| 2026-08-24 | ₹7.01 | ₹7.90 | ₹7.01 | ₹7.86 | 1,680 |
| 2026-08-21 | ₹8.00 | ₹8.00 | ₹6.67 | ₹6.67 | 123 |
| 2026-08-20 | ₹8.20 | ₹8.20 | ₹8.00 | ₹8.00 | 1,407 |
| 2026-08-19 | ₹8.46 | ₹8.46 | ₹8.01 | ₹8.20 | 15,287 |
| 2026-08-18 | ₹8.59 | ₹8.59 | ₹8.00 | ₹8.46 | 1,110 |
| 2026-08-17 | ₹9.49 | ₹9.49 | ₹8.59 | ₹8.59 | 81 |
| 2026-08-14 | ₹6.92 | ₹8.04 | ₹6.92 | ₹8.04 | 1,261 |
| 2026-08-13 | ₹8.70 | ₹8.70 | ₹8.65 | ₹8.65 | 22,275 |
| 2026-08-12 | ₹8.60 | ₹8.75 | ₹8.60 | ₹8.70 | 21,846 |
| 2026-08-11 | ₹9.84 | ₹9.84 | ₹8.60 | ₹8.60 | 12,817 |
| 2026-08-10 | ₹8.12 | ₹8.20 | ₹8.12 | ₹8.20 | 1,166 |
| 2026-08-07 | ₹8.79 | ₹8.79 | ₹8.00 | ₹8.02 | 363 |
| 2026-08-06 | ₹8.91 | ₹8.91 | ₹8.79 | ₹8.79 | 1,328 |
| 2026-08-05 | ₹8.62 | ₹9.50 | ₹8.62 | ₹8.91 | 2,035 |
| 2026-08-04 | ₹6.89 | ₹10.29 | ₹6.89 | ₹10.29 | 330 |
| 2026-08-03 | ₹8.60 | ₹8.61 | ₹8.60 | ₹8.60 | 745 |
| 2026-07-31 | ₹8.60 | ₹8.60 | ₹8.60 | ₹8.60 | 582 |
| 2026-07-30 | ₹8.60 | ₹8.60 | ₹8.01 | ₹8.60 | 7,317 |
| 2026-07-29 | ₹6.62 | ₹9.04 | ₹6.62 | ₹8.60 | 13,542 |
| 2026-07-28 | ₹7.25 | ₹7.90 | ₹7.25 | ₹7.90 | 202 |
| 2026-07-27 | ₹7.98 | ₹7.98 | ₹7.60 | ₹7.98 | 502 |
| 2026-07-24 | ₹8.49 | ₹8.49 | ₹8.01 | ₹8.02 | 2,463 |
| 2026-07-23 | ₹8.54 | ₹8.56 | ₹8.35 | ₹8.50 | 26,497 |
| 2026-07-22 | ₹8.00 | ₹8.00 | ₹7.12 | ₹7.14 | 463 |
| 2026-07-21 | ₹9.17 | ₹9.17 | ₹8.00 | ₹8.00 | 3,035 |
| 2026-07-20 | ₹7.80 | ₹7.85 | ₹7.64 | ₹7.66 | 968 |
| 2026-07-17 | ₹7.80 | ₹7.80 | ₹7.69 | ₹7.69 | 13,892 |
| 2026-07-16 | ₹7.80 | ₹7.80 | ₹7.51 | ₹7.80 | 18,787 |
| 2026-07-15 | ₹8.00 | ₹8.00 | ₹7.80 | ₹7.80 | 16,606 |
| 2026-07-14 | ₹8.69 | ₹8.69 | ₹8.00 | ₹8.00 | 8,029 |
| 2026-07-13 | ₹8.84 | ₹8.84 | ₹8.71 | ₹8.71 | 3,250 |
| 2026-07-10 | ₹9.25 | ₹9.25 | ₹8.80 | ₹8.80 | 5,860 |
| 2026-07-09 | ₹8.69 | ₹11.48 | ₹8.69 | ₹9.90 | 25,292 |
| 2026-07-08 | ₹9.89 | ₹9.97 | ₹9.03 | ₹9.65 | 6,157 |
| 2026-07-07 | ₹10.10 | ₹10.10 | ₹9.29 | ₹9.42 | 8,423 |
| 2026-07-06 | ₹9.28 | ₹10.55 | ₹9.05 | ₹10.10 | 20,235 |
| 2026-07-03 | ₹9.07 | ₹9.39 | ₹8.80 | ₹9.11 | 1,119 |
| 2026-07-02 | ₹9.79 | ₹9.79 | ₹8.80 | ₹9.02 | 4,092 |
| 2026-07-01 | ₹10.45 | ₹10.45 | ₹8.66 | ₹8.76 | 8,036 |
| 2026-06-30 | ₹8.42 | ₹10.80 | ₹8.02 | ₹9.40 | 8,722 |
| 2026-06-29 | ₹8.52 | ₹9.97 | ₹8.52 | ₹9.00 | 3,363 |
| 2026-06-25 | ₹10.84 | ₹10.84 | ₹8.93 | ₹9.97 | 3,121 |
| 2026-06-24 | ₹9.50 | ₹9.98 | ₹8.78 | ₹9.30 | 2,519 |
| 2026-06-23 | ₹9.96 | ₹11.00 | ₹8.88 | ₹9.31 | 12,261 |
| 2026-06-22 | ₹8.99 | ₹9.96 | ₹8.85 | ₹9.59 | 19,601 |
| 2026-06-19 | ₹9.50 | ₹9.50 | ₹8.02 | ₹8.30 | 6,435 |
| 2026-06-18 | ₹9.06 | ₹9.79 | ₹9.00 | ₹9.50 | 3,312 |
| 2026-06-17 | ₹8.92 | ₹9.85 | ₹8.92 | ₹9.06 | 9,107 |
| 2026-06-16 | ₹8.47 | ₹9.98 | ₹8.47 | ₹9.33 | 5,197 |
| 2026-06-15 | ₹9.85 | ₹9.85 | ₹8.92 | ₹9.14 | 3,846 |
| 2026-06-12 | ₹9.00 | ₹9.96 | ₹8.82 | ₹9.92 | 10,280 |
| 2026-06-11 | ₹8.80 | ₹9.98 | ₹8.80 | ₹8.93 | 1,377 |
| 2026-06-10 | ₹10.98 | ₹10.98 | ₹9.50 | ₹9.74 | 16,010 |
| 2026-06-09 | ₹10.98 | ₹10.98 | ₹8.54 | ₹10.63 | 4,225 |
| 2026-06-08 | ₹9.97 | ₹11.00 | ₹8.50 | ₹9.81 | 15,056 |
| 2026-06-05 | ₹9.00 | ₹9.99 | ₹7.60 | ₹9.88 | 31,823 |
| 2026-06-04 | ₹7.00 | ₹8.36 | ₹7.00 | ₹8.36 | 336 |
| 2026-06-03 | ₹7.30 | ₹8.47 | ₹7.02 | ₹7.60 | 4,708 |
| 2026-06-02 | ₹8.19 | ₹8.39 | ₹7.33 | ₹7.70 | 13,441 |
| 2026-06-01 | ₹7.48 | ₹8.62 | ₹7.48 | ₹7.64 | 27,370 |
| 2026-05-29 | ₹8.50 | ₹8.50 | ₹7.60 | ₹8.28 | 5,018 |
| 2026-05-27 | ₹8.89 | ₹8.89 | ₹7.77 | ₹8.20 | 16,220 |
| 2026-05-26 | ₹8.70 | ₹8.70 | ₹8.09 | ₹8.33 | 16,782 |
| 2026-05-25 | ₹9.22 | ₹9.22 | ₹8.43 | ₹8.98 | 7,235 |
| 2026-05-22 | ₹8.96 | ₹9.77 | ₹8.10 | ₹9.36 | 4,316 |
| 2026-05-21 | ₹9.00 | ₹9.00 | ₹8.96 | ₹8.96 | 3,003 |
| 2026-05-20 | ₹9.16 | ₹9.16 | ₹8.42 | ₹9.10 | 7,976 |
| 2026-05-19 | ₹8.90 | ₹9.35 | ₹8.57 | ₹9.35 | 3,252 |
| 2026-05-18 | ₹8.98 | ₹9.58 | ₹8.52 | ₹9.45 | 1,115 |
| 2026-05-15 | ₹9.39 | ₹9.39 | ₹8.98 | ₹9.17 | 85 |
| 2026-05-14 | ₹9.46 | ₹9.46 | ₹9.39 | ₹9.39 | 3 |
| 2026-05-13 | ₹9.66 | ₹9.66 | ₹8.68 | ₹9.04 | 3,223 |
| 2026-05-12 | ₹8.85 | ₹9.30 | ₹8.61 | ₹9.21 | 1,184 |
| 2026-05-11 | ₹8.77 | ₹9.48 | ₹8.77 | ₹8.81 | 1,020 |
| 2026-05-08 | ₹8.78 | ₹9.43 | ₹8.77 | ₹9.32 | 1,600 |
| 2026-05-07 | ₹8.60 | ₹9.85 | ₹8.60 | ₹9.48 | 6,120 |
| 2026-05-06 | ₹8.80 | ₹9.67 | ₹8.80 | ₹9.44 | 4,815 |
| 2026-05-05 | ₹9.12 | ₹9.89 | ₹8.72 | ₹8.85 | 6,676 |
| 2026-05-04 | ₹8.76 | ₹9.33 | ₹8.76 | ₹9.12 | 261 |
| 2026-04-30 | ₹9.43 | ₹9.43 | ₹9.42 | ₹9.43 | 3 |
| 2026-04-29 | ₹9.29 | ₹9.73 | ₹8.53 | ₹9.43 | 1,148 |
| 2026-04-28 | ₹9.58 | ₹9.58 | ₹8.90 | ₹9.07 | 3,964 |
| 2026-04-27 | ₹8.84 | ₹9.61 | ₹8.18 | ₹9.58 | 7,334 |
| 2026-04-24 | ₹8.54 | ₹8.86 | ₹8.16 | ₹8.77 | 9,641 |
| 2026-04-23 | ₹9.25 | ₹9.25 | ₹8.45 | ₹8.54 | 13,981 |
| 2026-04-22 | ₹8.12 | ₹9.38 | ₹8.12 | ₹8.43 | 6,429 |
| 2026-04-21 | ₹9.99 | ₹10.38 | ₹8.50 | ₹8.80 | 12,392 |
| 2026-04-20 | ₹8.70 | ₹9.55 | ₹8.70 | ₹9.44 | 3,233 |
| 2026-04-17 | ₹10.10 | ₹10.10 | ₹8.62 | ₹8.71 | 7,782 |
| 2026-04-16 | ₹9.50 | ₹9.50 | ₹8.35 | ₹9.39 | 2,589 |
| 2026-04-15 | ₹9.00 | ₹9.86 | ₹8.11 | ₹8.70 | 4,744 |
| 2026-04-13 | ₹9.40 | ₹9.86 | ₹8.98 | ₹8.98 | 8,154 |
| 2026-04-10 | ₹8.65 | ₹9.25 | ₹8.39 | ₹8.97 | 3,896 |
| 2026-04-09 | ₹8.83 | ₹8.83 | ₹8.43 | ₹8.83 | 1,792 |
| 2026-04-08 | ₹9.59 | ₹9.59 | ₹8.70 | ₹8.83 | 4,297 |
| 2026-04-07 | ₹9.14 | ₹9.14 | ₹9.14 | ₹9.14 | 1 |
| 2026-04-06 | ₹8.50 | ₹8.74 | ₹8.01 | ₹8.74 | 3,218 |
| 2026-04-02 | ₹8.33 | ₹8.33 | ₹8.33 | ₹8.33 | 29 |
| 2026-04-01 | ₹8.01 | ₹8.50 | ₹7.70 | ₹8.50 | 10,941 |
| 2026-03-30 | ₹7.76 | ₹8.14 | ₹7.38 | ₹8.10 | 3,885 |
| 2026-03-27 | ₹7.76 | ₹7.76 | ₹7.76 | ₹7.76 | 1,435 |
| 2026-03-25 | ₹7.74 | ₹7.76 | ₹7.74 | ₹7.76 | 4,990 |
| 2026-03-24 | ₹8.00 | ₹8.00 | ₹7.88 | ₹7.88 | 7,333 |
| 2026-03-23 | ₹8.20 | ₹8.20 | ₹8.04 | ₹8.04 | 1,089 |
| 2026-03-20 | ₹8.20 | ₹8.20 | ₹8.20 | ₹8.20 | 1,986 |
| 2026-03-19 | ₹8.36 | ₹8.36 | ₹8.36 | ₹8.36 | 1,408 |
| 2026-03-18 | ₹8.53 | ₹8.53 | ₹8.53 | ₹8.53 | 1,011 |
| 2026-03-17 | ₹8.87 | ₹9.04 | ₹8.70 | ₹8.70 | 2,065 |
| 2026-03-16 | ₹8.87 | ₹8.87 | ₹8.87 | ₹8.87 | 2,551 |
| 2026-03-13 | ₹9.23 | ₹9.23 | ₹9.05 | ₹9.05 | 162 |
| 2026-03-12 | ₹9.23 | ₹9.23 | ₹9.23 | ₹9.23 | 1 |
| 2026-03-11 | ₹9.55 | ₹9.55 | ₹9.41 | ₹9.41 | 252 |
| 2026-03-10 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 102 |
| 2026-03-09 | ₹9.79 | ₹9.79 | ₹9.79 | ₹9.79 | 98 |
| 2026-03-06 | ₹9.98 | ₹9.98 | ₹9.98 | ₹9.98 | 41 |
| 2026-03-05 | ₹10.18 | ₹10.18 | ₹10.18 | ₹10.18 | 104 |
| 2026-03-04 | ₹10.38 | ₹10.38 | ₹10.38 | ₹10.38 | 10 |
| 2026-02-26 | ₹10.59 | ₹10.59 | ₹10.59 | ₹10.59 | 1,502 |
| 2026-02-25 | ₹11.02 | ₹11.02 | ₹10.80 | ₹10.80 | 1,543 |
| 2026-02-24 | ₹11.05 | ₹11.06 | ₹10.02 | ₹11.02 | 26,293 |
| 2026-02-23 | ₹10.04 | ₹10.54 | ₹9.55 | ₹10.54 | 12,609 |
| 2026-02-20 | ₹10.98 | ₹10.98 | ₹9.98 | ₹10.04 | 40,840 |
| 2026-02-19 | ₹10.46 | ₹10.46 | ₹10.46 | ₹10.46 | 20,445 |
| 2026-02-18 | ₹9.97 | ₹9.97 | ₹9.97 | ₹9.97 | 2,301 |
| 2026-02-17 | ₹9.49 | ₹9.50 | ₹9.44 | ₹9.50 | 6,991 |
| 2026-02-16 | ₹9.05 | ₹9.05 | ₹8.81 | ₹9.05 | 12,584 |
| 2026-02-13 | ₹8.46 | ₹8.62 | ₹8.46 | ₹8.62 | 2,584 |
| 2026-02-12 | ₹8.63 | ₹8.63 | ₹8.46 | ₹8.46 | 1,436 |
| 2026-02-11 | ₹8.62 | ₹8.63 | ₹8.62 | ₹8.63 | 1,142 |
| 2026-02-10 | ₹8.62 | ₹8.62 | ₹8.62 | ₹8.62 | 650 |
| 2026-02-09 | ₹8.59 | ₹8.59 | ₹8.46 | ₹8.46 | 1,398 |
| 2026-02-06 | ₹8.31 | ₹8.63 | ₹8.31 | ₹8.63 | 511 |
| 2026-02-05 | ₹8.47 | ₹8.47 | ₹8.31 | ₹8.47 | 2,124 |
| 2026-02-04 | ₹8.81 | ₹8.81 | ₹8.47 | ₹8.47 | 1,067 |
| 2026-02-03 | ₹8.81 | ₹8.81 | ₹8.64 | ₹8.64 | 307 |
| 2026-02-02 | ₹8.81 | ₹8.81 | ₹8.81 | ₹8.81 | 6,604 |
| 2026-01-30 | ₹8.64 | ₹8.68 | ₹8.64 | ₹8.64 | 2,160 |
| 2026-01-29 | ₹8.50 | ₹8.51 | ₹8.50 | ₹8.51 | 2,380 |
| 2026-01-28 | ₹8.33 | ₹8.67 | ₹8.33 | ₹8.67 | 4,554 |
| 2026-01-27 | ₹8.50 | ₹8.84 | ₹8.50 | ₹8.50 | 3,543 |
| 2026-01-23 | ₹8.67 | ₹8.84 | ₹8.67 | ₹8.67 | 16,486 |
| 2026-01-22 | ₹8.84 | ₹8.84 | ₹8.84 | ₹8.84 | 119 |
| 2026-01-21 | ₹9.02 | ₹9.02 | ₹9.02 | ₹9.02 | 131 |
| 2026-01-20 | ₹9.20 | ₹9.20 | ₹9.20 | ₹9.20 | 3 |
| 2026-01-19 | ₹9.30 | ₹9.30 | ₹9.30 | ₹9.30 | 27 |
| 2026-01-16 | ₹9.48 | ₹9.48 | ₹9.48 | ₹9.48 | 2,178 |
| 2026-01-14 | ₹9.86 | ₹9.86 | ₹9.67 | ₹9.67 | 423 |
| 2026-01-13 | ₹10.04 | ₹10.04 | ₹9.86 | ₹9.86 | 1,297 |
| 2026-01-12 | ₹9.85 | ₹9.85 | ₹9.85 | ₹9.85 | 886 |
| 2026-01-09 | ₹10.42 | ₹10.42 | ₹9.44 | ₹9.66 | 9,607 |
| 2026-01-08 | ₹9.53 | ₹10.00 | ₹9.06 | ₹9.93 | 15,162 |
| 2026-01-07 | ₹9.53 | ₹9.53 | ₹9.53 | ₹9.53 | 4,857 |
| 2026-01-06 | ₹9.08 | ₹9.08 | ₹8.82 | ₹9.08 | 4,935 |
| 2026-01-05 | ₹8.24 | ₹8.65 | ₹8.24 | ₹8.65 | 13,183 |
| 2026-01-02 | ₹8.24 | ₹8.40 | ₹8.24 | ₹8.24 | 816 |
| 2026-01-01 | ₹8.64 | ₹8.89 | ₹8.05 | ₹8.08 | 3,587 |
Kalpa Commercial Share Price Performance Analysis (Jul 2025 - Oct 2026)
KALPACOMME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.72%
₹8.08 → ₹7.86
Year to Date
Price Volatility
9.24%
Low Volatility
Year to Date
Average Daily Volume
5,556
Year to Date Average
BSE Exchange
Kalpa Commercial Share Price History – Frequently Asked Questions
Common questions about KALPACOMME historical data and records. Review KALPACOMME P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kalpa Commercial (KALPACOMME)?
The all-time high share price of Kalpa Commercial was ₹16.47 recorded on September 25, 2025 on the BSE exchange.
What is the all-time low share price of Kalpa Commercial (KALPACOMME)?
The all-time low share price of Kalpa Commercial was ₹2.56 recorded on July 01, 2025 on the BSE exchange.
How can I download KALPACOMME historical share price data?
You can download Kalpa Commercial historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KALPACOMME shares?
The highest trading volume day for Kalpa Commercial was 133,497 shares traded on August 01, 2025 on the BSE exchange, with share price at ₹8.02.