Price Data Selection & Download
Kkalpana Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4465 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Kkalpana Industries share price today.
Share Price All Time High
₹200.00
January 01, 2008
BSE Exchange
Share Price All Time Low
₹6.00
May 26, 2026
BSE Exchange
Highest Volume Trading Day
3,417,806
September 11, 2024 • ₹20.92
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KKALPANAIND daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹6.61 | ₹6.90 | ₹6.04 | ₹6.84 | 91,588 |
| 2026-05-26 | ₹6.85 | ₹7.29 | ₹6.00 | ₹6.28 | 595,824 |
| 2026-05-25 | ₹7.36 | ₹7.36 | ₹6.85 | ₹6.98 | 152,042 |
| 2026-05-22 | ₹7.10 | ₹7.39 | ₹6.66 | ₹7.07 | 59,920 |
| 2026-05-21 | ₹7.55 | ₹7.64 | ₹6.55 | ₹7.12 | 37,290 |
| 2026-05-20 | ₹7.37 | ₹7.61 | ₹7.00 | ₹7.40 | 43,901 |
| 2026-05-19 | ₹7.95 | ₹7.95 | ₹7.35 | ₹7.52 | 11,412 |
| 2026-05-18 | ₹7.75 | ₹7.75 | ₹7.36 | ₹7.54 | 30,969 |
| 2026-05-15 | ₹7.80 | ₹7.94 | ₹7.51 | ₹7.81 | 9,351 |
| 2026-05-14 | ₹7.93 | ₹7.93 | ₹7.63 | ₹7.80 | 28,507 |
| 2026-05-13 | ₹7.89 | ₹7.89 | ₹7.26 | ₹7.65 | 23,752 |
| 2026-05-12 | ₹7.81 | ₹7.98 | ₹7.17 | ₹7.30 | 41,993 |
| 2026-05-11 | ₹7.87 | ₹8.00 | ₹7.65 | ₹7.78 | 23,902 |
| 2026-05-08 | ₹8.13 | ₹8.13 | ₹7.63 | ₹7.79 | 58,669 |
| 2026-05-07 | ₹8.24 | ₹8.38 | ₹7.26 | ₹7.87 | 195,055 |
| 2026-05-06 | ₹8.63 | ₹9.28 | ₹7.76 | ₹8.09 | 179,983 |
| 2026-05-05 | ₹8.61 | ₹9.23 | ₹8.49 | ₹8.61 | 66,496 |
| 2026-05-04 | ₹9.47 | ₹9.49 | ₹8.78 | ₹9.07 | 16,283 |
| 2026-04-30 | ₹9.67 | ₹9.67 | ₹8.72 | ₹9.17 | 31,642 |
| 2026-04-29 | ₹9.63 | ₹9.63 | ₹8.71 | ₹9.20 | 17,422 |
| 2026-04-28 | ₹9.01 | ₹9.69 | ₹9.01 | ₹9.31 | 22,165 |
| 2026-04-27 | ₹9.77 | ₹9.96 | ₹9.00 | ₹9.35 | 36,645 |
| 2026-04-24 | ₹9.49 | ₹9.78 | ₹9.19 | ₹9.43 | 15,387 |
| 2026-04-23 | ₹10.00 | ₹10.00 | ₹9.18 | ₹9.30 | 16,254 |
| 2026-04-22 | ₹10.27 | ₹10.27 | ₹9.35 | ₹9.50 | 86,978 |
| 2026-04-21 | ₹9.93 | ₹10.20 | ₹9.69 | ₹9.85 | 57,415 |
| 2026-04-20 | ₹8.89 | ₹10.02 | ₹8.10 | ₹9.38 | 119,840 |
| 2026-04-17 | ₹8.68 | ₹8.75 | ₹8.05 | ₹8.58 | 58,482 |
| 2026-04-16 | ₹8.60 | ₹8.60 | ₹8.00 | ₹8.03 | 36,657 |
| 2026-04-15 | ₹7.85 | ₹8.00 | ₹7.67 | ₹7.92 | 32,355 |
| 2026-04-13 | ₹7.80 | ₹7.80 | ₹7.40 | ₹7.51 | 12,499 |
| 2026-04-10 | ₹8.40 | ₹8.40 | ₹7.31 | ₹7.65 | 21,475 |
| 2026-04-09 | ₹8.12 | ₹8.20 | ₹7.62 | ₹7.77 | 45,001 |
| 2026-04-08 | ₹7.60 | ₹8.47 | ₹7.60 | ₹8.12 | 33,912 |
| 2026-04-07 | ₹7.65 | ₹8.00 | ₹7.07 | ₹7.60 | 24,891 |
| 2026-04-06 | ₹7.00 | ₹7.88 | ₹6.95 | ₹7.44 | 11,734 |
| 2026-04-02 | ₹7.07 | ₹7.99 | ₹6.62 | ₹6.95 | 14,509 |
| 2026-04-01 | ₹6.44 | ₹7.19 | ₹6.35 | ₹7.07 | 13,603 |
| 2026-03-30 | ₹7.09 | ₹7.09 | ₹6.35 | ₹6.44 | 42,535 |
| 2026-03-27 | ₹7.80 | ₹7.80 | ₹6.67 | ₹6.88 | 67,225 |
| 2026-03-25 | ₹7.20 | ₹7.99 | ₹7.00 | ₹7.23 | 170,775 |
| 2026-03-24 | ₹8.10 | ₹8.10 | ₹7.10 | ₹7.19 | 19,924 |
| 2026-03-23 | ₹6.95 | ₹7.49 | ₹6.95 | ₹7.11 | 40,849 |
| 2026-03-20 | ₹7.00 | ₹8.38 | ₹6.85 | ₹6.90 | 74,517 |
| 2026-03-19 | ₹7.30 | ₹7.46 | ₹7.00 | ₹7.06 | 11,599 |
| 2026-03-18 | ₹7.62 | ₹7.62 | ₹7.00 | ₹7.13 | 23,766 |
| 2026-03-17 | ₹7.95 | ₹7.97 | ₹6.70 | ₹7.26 | 69,566 |
| 2026-03-16 | ₹8.34 | ₹8.35 | ₹7.52 | ₹7.53 | 26,647 |
| 2026-03-13 | ₹7.69 | ₹8.60 | ₹7.17 | ₹8.16 | 52,432 |
| 2026-03-12 | ₹8.03 | ₹8.37 | ₹7.15 | ₹7.69 | 14,172 |
| 2026-03-11 | ₹7.88 | ₹8.00 | ₹7.28 | ₹7.80 | 51,906 |
| 2026-03-10 | ₹7.97 | ₹8.17 | ₹7.01 | ₹7.16 | 27,065 |
| 2026-03-09 | ₹8.02 | ₹8.48 | ₹7.00 | ₹7.21 | 58,632 |
| 2026-03-06 | ₹8.00 | ₹8.00 | ₹7.37 | ₹7.96 | 39,946 |
| 2026-03-05 | ₹7.40 | ₹7.48 | ₹6.77 | ₹7.36 | 26,217 |
| 2026-03-04 | ₹6.35 | ₹6.85 | ₹6.35 | ₹6.65 | 92,809 |
| 2026-03-02 | ₹7.61 | ₹7.61 | ₹6.36 | ₹7.03 | 68,371 |
| 2026-02-27 | ₹7.92 | ₹7.94 | ₹7.52 | ₹7.61 | 17,665 |
| 2026-02-26 | ₹7.98 | ₹7.98 | ₹6.80 | ₹7.92 | 34,967 |
| 2026-02-25 | ₹7.51 | ₹7.80 | ₹7.50 | ₹7.79 | 13,368 |
| 2026-02-24 | ₹8.25 | ₹8.25 | ₹7.25 | ₹7.58 | 40,115 |
| 2026-02-23 | ₹8.07 | ₹8.44 | ₹7.82 | ₹8.03 | 13,654 |
| 2026-02-20 | ₹8.00 | ₹8.27 | ₹7.65 | ₹7.91 | 14,051 |
| 2026-02-19 | ₹8.37 | ₹8.37 | ₹7.85 | ₹8.26 | 32,102 |
| 2026-02-18 | ₹8.32 | ₹8.32 | ₹7.52 | ₹7.70 | 36,994 |
| 2026-02-17 | ₹8.48 | ₹8.70 | ₹7.90 | ₹7.95 | 47,074 |
| 2026-02-16 | ₹8.15 | ₹8.58 | ₹7.70 | ₹7.94 | 9,740 |
| 2026-02-13 | ₹8.87 | ₹8.87 | ₹7.51 | ₹8.11 | 20,196 |
| 2026-02-12 | ₹8.50 | ₹8.60 | ₹7.05 | ₹8.01 | 20,063 |
| 2026-02-11 | ₹8.50 | ₹8.50 | ₹8.03 | ₹8.09 | 30,344 |
| 2026-02-10 | ₹8.08 | ₹8.89 | ₹7.91 | ₹8.24 | 25,674 |
| 2026-02-09 | ₹8.07 | ₹8.78 | ₹7.61 | ₹8.11 | 20,843 |
| 2026-02-06 | ₹9.19 | ₹9.19 | ₹7.49 | ₹7.91 | 15,166 |
| 2026-02-05 | ₹7.87 | ₹8.00 | ₹7.86 | ₹7.97 | 6,636 |
| 2026-02-04 | ₹7.80 | ₹8.13 | ₹7.80 | ₹7.90 | 8,503 |
| 2026-02-03 | ₹7.85 | ₹8.09 | ₹7.65 | ₹7.81 | 32,889 |
| 2026-02-02 | ₹7.97 | ₹7.97 | ₹7.57 | ₹7.85 | 13,448 |
| 2026-02-01 | ₹7.96 | ₹8.04 | ₹7.52 | ₹7.97 | 11,071 |
| 2026-01-30 | ₹7.50 | ₹7.94 | ₹7.41 | ₹7.80 | 30,777 |
| 2026-01-29 | ₹8.20 | ₹8.20 | ₹7.45 | ₹7.77 | 29,652 |
| 2026-01-28 | ₹7.51 | ₹7.97 | ₹7.42 | ₹7.78 | 12,474 |
| 2026-01-27 | ₹8.35 | ₹8.35 | ₹7.40 | ₹7.42 | 39,864 |
| 2026-01-23 | ₹7.66 | ₹8.00 | ₹7.36 | ₹7.77 | 21,228 |
| 2026-01-22 | ₹7.51 | ₹7.82 | ₹7.51 | ₹7.65 | 12,550 |
| 2026-01-21 | ₹7.76 | ₹8.17 | ₹7.46 | ₹7.51 | 21,788 |
| 2026-01-20 | ₹8.48 | ₹8.48 | ₹7.46 | ₹7.76 | 49,459 |
| 2026-01-19 | ₹8.65 | ₹8.65 | ₹7.65 | ₹7.84 | 82,155 |
| 2026-01-16 | ₹8.65 | ₹8.90 | ₹7.85 | ₹8.01 | 65,148 |
| 2026-01-14 | ₹8.09 | ₹8.75 | ₹8.01 | ₹8.48 | 25,342 |
| 2026-01-13 | ₹8.13 | ₹8.89 | ₹7.43 | ₹8.06 | 47,067 |
| 2026-01-12 | ₹8.98 | ₹8.98 | ₹7.70 | ₹8.13 | 39,261 |
| 2026-01-09 | ₹9.18 | ₹9.18 | ₹8.21 | ₹8.39 | 45,516 |
| 2026-01-08 | ₹8.61 | ₹8.94 | ₹8.41 | ₹8.56 | 12,898 |
| 2026-01-07 | ₹8.62 | ₹9.25 | ₹8.29 | ₹8.61 | 43,383 |
| 2026-01-06 | ₹8.81 | ₹9.00 | ₹8.45 | ₹8.76 | 18,416 |
| 2026-01-05 | ₹9.29 | ₹9.29 | ₹8.42 | ₹8.81 | 28,369 |
| 2026-01-02 | ₹9.01 | ₹9.32 | ₹8.42 | ₹9.00 | 26,918 |
| 2026-01-01 | ₹9.43 | ₹9.43 | ₹8.42 | ₹9.00 | 9,507 |
Kkalpana Industries Share Price Performance Analysis (Jan 2008 - May 2026)
KKALPANAIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.00%
₹9.00 → ₹6.84
Year to Date
Price Volatility
9.04%
Low Volatility
Year to Date
Average Daily Volume
45,725
Year to Date Average
BSE Exchange
Kkalpana Industries Share Price History – Frequently Asked Questions
Common questions about KKALPANAIND historical data and records. Explore KKALPANAIND investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kkalpana Industries (KKALPANAIND)?
The all-time high share price of Kkalpana Industries was ₹200.0 recorded on January 01, 2008 on the BSE exchange.
What is the all-time low share price of Kkalpana Industries (KKALPANAIND)?
The all-time low share price of Kkalpana Industries was ₹6.0 recorded on May 26, 2026 on the BSE exchange.
How can I download KKALPANAIND historical share price data?
You can download Kkalpana Industries 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 KKALPANAIND shares?
The highest trading volume day for Kkalpana Industries was 3,417,806 shares traded on September 11, 2024 on the BSE exchange, with share price at ₹20.92.