Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 642.80
-10.20 (-1.56%)
At close: Dec 5, 2025
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 649.75 | 649.80 | 568.50 | 642.80 | 642.80 | -1.56% | 61 |
| Dec 4, 2025 | 647.00 | 655.00 | 641.00 | 653.00 | 653.00 | 1.10% | 346 |
| Dec 3, 2025 | 654.00 | 654.00 | 635.00 | 645.90 | 645.90 | -1.24% | 128 |
| Dec 2, 2025 | 636.25 | 654.00 | 636.25 | 654.00 | 654.00 | -1.11% | 50 |
| Dec 1, 2025 | 698.60 | 698.60 | 654.00 | 661.35 | 661.35 | 3.34% | 166 |
| Nov 28, 2025 | 640.05 | 640.05 | 640.00 | 640.00 | 640.00 | 0.13% | 11 |
| Nov 27, 2025 | 639.10 | 640.45 | 636.35 | 639.15 | 639.15 | 0.44% | 45 |
| Nov 26, 2025 | 600.05 | 636.40 | 600.05 | 636.35 | 636.35 | -1.92% | 20 |
| Nov 25, 2025 | 667.10 | 667.10 | 648.70 | 648.80 | 648.80 | -0.56% | 85 |
| Nov 24, 2025 | 652.05 | 655.00 | 628.45 | 652.45 | 652.45 | -2.22% | 144 |
| Nov 21, 2025 | 680.00 | 680.00 | 666.25 | 667.25 | 667.25 | -1.27% | 41 |
| Nov 20, 2025 | 696.95 | 697.00 | 674.35 | 675.80 | 675.80 | -3.10% | 103 |
| Nov 19, 2025 | 697.45 | 697.45 | 697.45 | 697.45 | 697.45 | -0.50% | 2 |
| Nov 14, 2025 | 775.90 | 775.90 | 697.20 | 700.95 | 700.95 | 1.82% | 118 |
| Nov 13, 2025 | 701.95 | 701.95 | 678.85 | 688.45 | 688.45 | -3.15% | 237 |
| Nov 12, 2025 | 713.05 | 724.80 | 710.00 | 710.85 | 710.85 | 0.19% | 56 |
| Nov 11, 2025 | 709.25 | 710.80 | 701.40 | 709.50 | 709.50 | 5.91% | 376 |
| Nov 10, 2025 | 740.00 | 747.00 | 657.10 | 669.90 | 669.90 | -2.81% | 1,524 |
| Nov 7, 2025 | 712.00 | 712.00 | 679.80 | 689.25 | 689.25 | 0.62% | 3 |
| Nov 6, 2025 | 689.50 | 700.00 | 685.00 | 685.00 | 685.00 | -0.16% | 129 |
| Nov 4, 2025 | 685.00 | 696.45 | 672.00 | 686.10 | 686.10 | 2.29% | 261 |
| Nov 3, 2025 | 714.00 | 714.00 | 670.75 | 670.75 | 670.75 | -6.06% | 11 |
| Oct 31, 2025 | 712.00 | 714.00 | 712.00 | 714.00 | 714.00 | 0.28% | 40 |
| Oct 30, 2025 | 730.00 | 730.00 | 711.00 | 712.00 | 712.00 | 1.16% | 61 |
| Oct 29, 2025 | 793.70 | 793.70 | 701.00 | 703.85 | 703.85 | -1.56% | 319 |
| Oct 28, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -4.17% | 59 |
| Oct 27, 2025 | 758.80 | 758.80 | 660.00 | 746.10 | 746.10 | -1.67% | 95 |
| Oct 24, 2025 | 736.55 | 767.00 | 736.55 | 758.80 | 758.80 | 1.99% | 105 |
| Oct 23, 2025 | 758.35 | 770.00 | 744.00 | 744.00 | 744.00 | -1.89% | 105 |
| Oct 20, 2025 | 788.00 | 788.00 | 739.55 | 758.35 | 758.35 | -0.18% | 72 |
| Oct 17, 2025 | 769.05 | 787.85 | 749.15 | 759.70 | 759.70 | 1.94% | 47 |
| Oct 16, 2025 | 745.00 | 780.00 | 739.30 | 745.25 | 745.25 | 4.27% | 265 |
| Oct 15, 2025 | 717.00 | 717.00 | 714.70 | 714.70 | 714.70 | -0.51% | 108 |
| Oct 14, 2025 | 760.00 | 760.00 | 716.00 | 718.35 | 718.35 | -6.46% | 480 |
| Oct 13, 2025 | 766.00 | 770.35 | 766.00 | 768.00 | 768.00 | -1.80% | 77 |
| Oct 10, 2025 | 785.15 | 793.15 | 771.45 | 782.05 | 782.05 | 0.19% | 449 |
| Oct 9, 2025 | 795.95 | 847.00 | 735.00 | 780.60 | 780.60 | -0.96% | 9,419 |
| Oct 8, 2025 | 697.45 | 789.80 | 697.45 | 788.20 | 788.20 | 19.75% | 6,979 |
| Oct 7, 2025 | 674.95 | 674.95 | 658.20 | 658.20 | 658.20 | -2.24% | 20 |
| Oct 6, 2025 | 673.30 | 673.30 | 673.30 | 673.30 | 673.30 | -0.25% | 10 |
| Oct 3, 2025 | 679.55 | 680.00 | 663.00 | 675.00 | 675.00 | 2.97% | 105 |
| Oct 1, 2025 | 655.00 | 656.05 | 653.75 | 655.50 | 655.50 | -1.21% | 150 |
| Sep 30, 2025 | 662.85 | 665.60 | 660.00 | 663.50 | 663.50 | 0.10% | 246 |
| Sep 29, 2025 | 665.00 | 678.35 | 660.00 | 662.85 | 662.85 | -0.99% | 85 |
| Sep 26, 2025 | 681.00 | 681.00 | 665.00 | 669.45 | 669.45 | -1.70% | 42 |
| Sep 25, 2025 | 681.00 | 681.00 | 680.00 | 681.00 | 681.00 | - | 154 |
| Sep 23, 2025 | 694.30 | 694.30 | 677.05 | 681.00 | 681.00 | -1.92% | 133 |
| Sep 22, 2025 | 695.05 | 698.50 | 688.55 | 694.30 | 694.30 | -0.31% | 125 |
| Sep 19, 2025 | 696.65 | 704.00 | 677.40 | 696.45 | 696.45 | -0.03% | 161 |
| Sep 18, 2025 | 700.00 | 700.00 | 690.00 | 696.65 | 696.65 | -1.11% | 44 |