Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 566.15
-31.85 (-5.33%)
At close: Mar 27, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 597.95 | 598.00 | 597.95 | 598.00 | 598.00 | 8.73% | 63 |
| Mar 24, 2026 | 533.90 | 555.95 | 533.90 | 550.00 | 550.00 | 4.68% | 1,981 |
| Mar 23, 2026 | 559.95 | 560.00 | 524.00 | 525.40 | 525.40 | -5.66% | 647 |
| Mar 20, 2026 | 580.00 | 582.00 | 555.00 | 556.95 | 556.95 | -5.58% | 100 |
| Mar 19, 2026 | 597.90 | 597.90 | 586.50 | 589.85 | 589.85 | 2.74% | 31 |
| Mar 18, 2026 | 571.00 | 574.20 | 561.25 | 574.10 | 574.10 | 0.54% | 148 |
| Mar 17, 2026 | 557.55 | 571.00 | 557.55 | 571.00 | 571.00 | 3.16% | 64 |
| Mar 16, 2026 | 574.70 | 574.70 | 549.55 | 553.50 | 553.50 | -3.05% | 157 |
| Mar 13, 2026 | 567.00 | 603.80 | 553.10 | 570.90 | 570.90 | 0.69% | 195 |
| Mar 12, 2026 | 599.00 | 599.00 | 565.00 | 567.00 | 567.00 | -5.34% | 634 |
| Mar 11, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 3.92% | 20 |
| Mar 10, 2026 | 576.10 | 577.00 | 576.10 | 576.40 | 576.40 | 2.02% | 14 |
| Mar 9, 2026 | 594.00 | 594.00 | 565.00 | 565.00 | 565.00 | -4.88% | 45 |
| 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 |