Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 611.00
+11.70 (1.95%)
At close: Feb 12, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -0.63% | 5 |
| Dec 16, 2025 | 660.00 | 673.00 | 655.00 | 661.15 | 661.15 | 0.17% | 143 |
| Dec 15, 2025 | 669.15 | 669.15 | 660.00 | 660.00 | 660.00 | -1.32% | 86 |
| Dec 12, 2025 | 650.00 | 669.15 | 650.00 | 668.85 | 668.85 | 6.62% | 113 |
| Dec 10, 2025 | 700.00 | 700.00 | 627.00 | 627.35 | 627.35 | -11.52% | 168 |
| Dec 9, 2025 | 633.45 | 709.00 | 633.45 | 709.00 | 709.00 | 11.93% | 202 |
| Dec 8, 2025 | 639.40 | 642.00 | 630.00 | 633.45 | 633.45 | -1.45% | 52 |
| 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 |