Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 717.75
+12.75 (1.81%)
At close: Sep 5, 2025
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 663.05 | 723.00 | 663.05 | 720.00 | 720.00 | 0.31% | 284 |
| Sep 5, 2025 | 710.00 | 720.85 | 693.60 | 717.75 | 717.75 | 1.81% | 160 |
| Sep 4, 2025 | 680.10 | 705.00 | 680.10 | 705.00 | 705.00 | 4.07% | 508 |
| Sep 3, 2025 | 680.50 | 685.00 | 677.45 | 677.45 | 677.45 | -0.23% | 153 |
| Sep 2, 2025 | 688.00 | 688.00 | 673.45 | 679.00 | 679.00 | -0.96% | 172 |
| Sep 1, 2025 | 630.00 | 691.05 | 630.00 | 685.55 | 685.55 | 1.27% | 365 |
| Aug 29, 2025 | 682.25 | 690.90 | 670.00 | 676.95 | 676.95 | 3.71% | 297 |
| Aug 28, 2025 | 699.00 | 699.20 | 651.00 | 652.75 | 652.75 | -6.62% | 748 |
| Aug 26, 2025 | 698.10 | 702.50 | 698.00 | 699.00 | 699.00 | 0.38% | 89 |
| Aug 25, 2025 | 704.45 | 706.80 | 696.35 | 696.35 | 696.35 | -0.97% | 24 |
| Aug 22, 2025 | 724.90 | 725.00 | 700.00 | 703.15 | 703.15 | -0.96% | 317 |
| Aug 21, 2025 | 711.25 | 711.25 | 709.95 | 709.95 | 705.95 | 1.71% | 10 |
| Aug 20, 2025 | 706.25 | 713.90 | 698.00 | 698.00 | 694.07 | -1.83% | 358 |
| Aug 19, 2025 | 695.05 | 719.10 | 695.05 | 711.00 | 706.99 | 0.28% | 421 |
| Aug 18, 2025 | 652.10 | 709.00 | 652.10 | 709.00 | 705.01 | 1.23% | 301 |
| Aug 14, 2025 | 725.10 | 727.55 | 698.00 | 700.40 | 696.45 | -3.78% | 500 |
| Aug 13, 2025 | 742.75 | 742.75 | 709.00 | 727.90 | 723.80 | -0.42% | 396 |
| Aug 12, 2025 | 665.05 | 740.00 | 665.05 | 730.95 | 726.83 | 3.52% | 1,064 |
| Aug 11, 2025 | 703.80 | 718.30 | 703.80 | 706.10 | 702.12 | 0.07% | 95 |
| Aug 8, 2025 | 712.15 | 712.15 | 688.25 | 705.60 | 701.63 | 0.50% | 130 |
| Aug 7, 2025 | 702.75 | 758.00 | 682.95 | 702.10 | 698.14 | -0.96% | 341 |
| Aug 6, 2025 | 707.15 | 708.90 | 707.15 | 708.90 | 704.91 | 1.38% | 53 |
| Aug 5, 2025 | 731.65 | 731.65 | 698.60 | 699.25 | 695.31 | 0.18% | 113 |
| Aug 4, 2025 | 696.00 | 713.95 | 696.00 | 698.00 | 694.07 | 0.17% | 356 |
| Aug 1, 2025 | 703.00 | 707.90 | 696.05 | 696.80 | 692.87 | -0.88% | 70 |
| Jul 31, 2025 | 729.55 | 729.55 | 696.00 | 703.00 | 699.04 | -3.84% | 221 |
| Jul 30, 2025 | 713.55 | 731.90 | 713.55 | 731.10 | 726.98 | 2.83% | 57 |
| Jul 29, 2025 | 717.25 | 725.25 | 696.70 | 711.00 | 706.99 | -1.66% | 324 |
| Jul 28, 2025 | 732.00 | 738.15 | 716.80 | 723.00 | 718.93 | -1.78% | 231 |
| Jul 25, 2025 | 741.45 | 745.60 | 736.10 | 736.10 | 731.95 | -0.22% | 295 |
| Jul 24, 2025 | 751.00 | 755.55 | 737.35 | 737.75 | 733.59 | -0.49% | 660 |
| Jul 23, 2025 | 763.95 | 770.00 | 733.30 | 741.40 | 737.22 | -0.93% | 1,076 |
| Jul 22, 2025 | 685.15 | 750.00 | 685.15 | 748.35 | 744.13 | 4.66% | 265 |
| Jul 21, 2025 | 698.95 | 716.70 | 690.05 | 715.00 | 710.97 | -0.77% | 663 |
| Jul 18, 2025 | 729.30 | 729.45 | 711.00 | 720.55 | 716.49 | -3.00% | 265 |
| Jul 17, 2025 | 740.85 | 746.00 | 735.75 | 742.85 | 738.67 | 0.35% | 68 |
| Jul 16, 2025 | 739.00 | 745.80 | 736.60 | 740.25 | 736.08 | 0.90% | 63 |
| Jul 15, 2025 | 741.55 | 744.30 | 727.65 | 733.65 | 729.52 | -0.68% | 151 |
| Jul 14, 2025 | 759.00 | 759.00 | 738.00 | 738.70 | 734.54 | -1.69% | 221 |
| Jul 11, 2025 | 772.50 | 772.50 | 747.30 | 751.40 | 747.17 | 0.17% | 186 |
| Jul 10, 2025 | 765.00 | 767.45 | 744.25 | 750.10 | 745.87 | -0.71% | 519 |
| Jul 9, 2025 | 771.95 | 771.95 | 738.40 | 755.45 | 751.19 | 2.75% | 1,029 |
| Jul 8, 2025 | 734.95 | 746.70 | 732.00 | 735.20 | 731.06 | -1.22% | 115 |
| Jul 7, 2025 | 768.90 | 769.70 | 732.10 | 744.30 | 740.11 | -0.92% | 903 |
| Jul 4, 2025 | 730.00 | 756.00 | 730.00 | 751.20 | 746.97 | 2.22% | 1,050 |
| Jul 3, 2025 | 745.00 | 745.70 | 731.05 | 734.85 | 730.71 | -0.12% | 435 |
| Jul 2, 2025 | 759.65 | 759.65 | 734.05 | 735.70 | 731.56 | -1.84% | 500 |
| Jul 1, 2025 | 731.55 | 754.50 | 731.55 | 749.50 | 745.28 | 0.47% | 88 |
| Jun 30, 2025 | 746.05 | 749.15 | 744.80 | 746.00 | 741.80 | 1.19% | 45 |
| Jun 27, 2025 | 750.35 | 758.40 | 736.60 | 737.25 | 733.10 | -1.13% | 278 |