Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 594.00
0.00 (0.00%)
At close: Mar 6, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 8 |
| Mar 5, 2026 | 597.05 | 600.00 | 594.00 | 594.00 | 594.00 | -0.50% | 76 |
| Mar 4, 2026 | 575.00 | 604.25 | 575.00 | 597.00 | 597.00 | -3.84% | 180 |
| Mar 2, 2026 | 627.70 | 644.30 | 590.50 | 620.85 | 620.85 | 0.89% | 214 |
| Feb 27, 2026 | 615.60 | 627.40 | 614.10 | 615.35 | 615.35 | -2.95% | 59 |
| Feb 25, 2026 | 646.00 | 646.00 | 621.60 | 634.05 | 634.05 | 2.08% | 204 |
| Feb 24, 2026 | 638.00 | 638.00 | 615.00 | 621.15 | 621.15 | -2.47% | 162 |
| Feb 23, 2026 | 678.95 | 678.95 | 627.50 | 636.90 | 636.90 | -1.97% | 656 |
| Feb 20, 2026 | 648.00 | 682.00 | 646.00 | 649.70 | 649.70 | 0.26% | 787 |
| Feb 19, 2026 | 674.05 | 674.05 | 648.00 | 648.00 | 648.00 | -3.86% | 12 |
| Feb 18, 2026 | 721.70 | 721.70 | 666.00 | 674.00 | 674.00 | 2.12% | 466 |
| Feb 17, 2026 | 642.00 | 660.00 | 640.10 | 660.00 | 660.00 | 0.60% | 211 |
| Feb 16, 2026 | 656.20 | 744.00 | 651.00 | 656.05 | 656.05 | -0.91% | 684 |
| Feb 13, 2026 | 614.90 | 733.20 | 614.90 | 662.10 | 662.10 | 8.36% | 952 |
| Feb 12, 2026 | 599.05 | 612.25 | 599.05 | 611.00 | 611.00 | 1.95% | 112 |
| Feb 11, 2026 | 602.35 | 611.70 | 599.30 | 599.30 | 599.30 | -2.08% | 138 |
| Feb 10, 2026 | 640.10 | 648.75 | 612.00 | 612.00 | 612.00 | 0.99% | 43 |
| Feb 9, 2026 | 606.00 | 643.90 | 606.00 | 606.00 | 606.00 | - | 65 |
| Feb 6, 2026 | 607.05 | 611.00 | 606.00 | 606.00 | 606.00 | -1.03% | 267 |
| Feb 5, 2026 | 615.00 | 615.00 | 600.05 | 612.30 | 612.30 | 0.20% | 286 |
| Feb 4, 2026 | 600.00 | 611.05 | 600.00 | 611.05 | 611.05 | - | 13 |
| Feb 3, 2026 | 612.00 | 612.00 | 611.05 | 611.05 | 611.05 | - | 39 |
| Feb 2, 2026 | 634.50 | 634.50 | 605.00 | 611.05 | 611.05 | -3.72% | 140 |
| Feb 1, 2026 | 649.50 | 652.45 | 631.50 | 634.65 | 634.65 | 3.86% | 316 |
| Jan 30, 2026 | 611.05 | 611.05 | 611.05 | 611.05 | 611.05 | -1.00% | 2 |
| Jan 29, 2026 | 606.70 | 617.25 | 606.70 | 617.25 | 617.25 | -0.80% | 118 |
| Jan 28, 2026 | 660.00 | 660.00 | 596.05 | 622.25 | 622.25 | 2.51% | 231 |
| Jan 27, 2026 | 585.55 | 668.90 | 585.55 | 607.00 | 607.00 | 3.70% | 124 |
| Jan 23, 2026 | 584.70 | 684.00 | 575.00 | 585.35 | 585.35 | 0.61% | 97 |
| Jan 22, 2026 | 579.45 | 590.00 | 573.00 | 581.80 | 581.80 | 2.91% | 64 |
| Jan 21, 2026 | 550.20 | 594.00 | 550.00 | 565.35 | 565.35 | 2.76% | 413 |
| Jan 20, 2026 | 566.00 | 568.85 | 550.00 | 550.15 | 550.15 | -2.77% | 179 |
| Jan 19, 2026 | 570.00 | 570.00 | 565.85 | 565.85 | 565.85 | -4.09% | 496 |
| Jan 16, 2026 | 601.00 | 601.00 | 586.00 | 590.00 | 590.00 | -0.97% | 322 |
| Jan 14, 2026 | 607.00 | 607.00 | 595.00 | 595.80 | 595.80 | -1.86% | 538 |
| Jan 13, 2026 | 612.00 | 616.50 | 607.10 | 607.10 | 607.10 | -1.52% | 236 |
| Jan 12, 2026 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | -0.01% | 100 |
| Jan 9, 2026 | 639.40 | 639.40 | 616.50 | 616.55 | 616.55 | -1.64% | 274 |
| Jan 8, 2026 | 625.00 | 671.00 | 619.00 | 626.85 | 626.85 | 0.30% | 195 |
| Jan 7, 2026 | 631.00 | 631.00 | 620.00 | 625.00 | 625.00 | -0.79% | 27 |
| Jan 6, 2026 | 637.15 | 637.15 | 622.00 | 630.00 | 630.00 | 0.45% | 36 |
| Jan 5, 2026 | 636.00 | 636.00 | 627.00 | 627.15 | 627.15 | -0.14% | 54 |
| Jan 2, 2026 | 650.00 | 650.00 | 628.00 | 628.00 | 628.00 | -3.98% | 7 |
| Dec 31, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | -0.23% | 1 |
| Dec 30, 2025 | 589.05 | 655.50 | 589.05 | 655.50 | 655.50 | 5.90% | 8 |
| Dec 29, 2025 | 621.05 | 621.05 | 619.00 | 619.00 | 619.00 | -0.33% | 4 |
| Dec 24, 2025 | 644.55 | 650.00 | 612.00 | 621.05 | 621.05 | -3.06% | 62 |
| Dec 22, 2025 | 646.00 | 698.90 | 640.10 | 640.65 | 640.65 | -0.67% | 318 |
| Dec 19, 2025 | 631.00 | 700.00 | 630.00 | 645.00 | 645.00 | 0.94% | 12 |
| Dec 18, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | -2.74% | 6 |