Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 602.65
+1.45 (0.24%)
At close: Jun 15, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 610.00 | 610.00 | 600.00 | 601.20 | 601.20 | 1.28% | 12 |
| Jun 11, 2026 | 594.00 | 602.75 | 579.50 | 593.60 | 593.60 | -1.07% | 49 |
| Jun 10, 2026 | 606.40 | 606.40 | 600.00 | 600.00 | 600.00 | 1.69% | 54 |
| Jun 9, 2026 | 600.15 | 600.15 | 590.00 | 590.00 | 590.00 | -1.68% | 326 |
| Jun 8, 2026 | 604.85 | 604.85 | 600.10 | 600.10 | 600.10 | 0.49% | 45 |
| Jun 5, 2026 | 597.40 | 609.80 | 580.00 | 597.15 | 597.15 | -0.04% | 351 |
| Jun 4, 2026 | 613.50 | 619.60 | 586.05 | 597.40 | 597.40 | -2.32% | 118 |
| Jun 3, 2026 | 614.00 | 619.60 | 607.10 | 611.60 | 611.60 | 0.80% | 34 |
| Jun 2, 2026 | 594.35 | 629.00 | 594.35 | 606.75 | 606.75 | 4.13% | 162 |
| Jun 1, 2026 | 614.95 | 614.95 | 553.00 | 582.70 | 582.70 | -3.11% | 1,213 |
| May 29, 2026 | 754.00 | 754.00 | 590.00 | 601.40 | 601.40 | -4.57% | 2,122 |
| May 27, 2026 | 632.80 | 642.70 | 615.20 | 630.20 | 630.20 | -0.37% | 47 |
| May 26, 2026 | 650.00 | 670.00 | 625.00 | 632.55 | 632.55 | 0.16% | 596 |
| May 25, 2026 | 614.00 | 640.00 | 602.35 | 631.55 | 631.55 | 3.19% | 487 |
| May 21, 2026 | 611.00 | 625.00 | 611.00 | 612.00 | 612.00 | -0.08% | 38 |
| May 20, 2026 | 612.50 | 612.50 | 607.30 | 612.50 | 612.50 | - | 104 |
| May 19, 2026 | 620.05 | 620.05 | 607.30 | 612.50 | 612.50 | -1.21% | 61 |
| May 18, 2026 | 630.70 | 638.00 | 590.00 | 620.00 | 620.00 | 0.27% | 872 |
| May 15, 2026 | 639.95 | 639.95 | 615.00 | 618.30 | 618.30 | -0.27% | 278 |
| May 14, 2026 | 640.00 | 645.00 | 613.10 | 620.00 | 620.00 | -3.43% | 1,861 |
| May 13, 2026 | 655.00 | 655.00 | 630.00 | 642.05 | 642.05 | 1.60% | 213 |
| May 12, 2026 | 611.00 | 643.00 | 611.00 | 631.95 | 631.95 | -1.63% | 266 |
| May 11, 2026 | 630.00 | 642.40 | 630.00 | 642.40 | 642.40 | 4.63% | 268 |
| May 8, 2026 | 634.00 | 635.00 | 611.20 | 614.00 | 614.00 | -2.21% | 267 |
| May 7, 2026 | 638.00 | 639.00 | 627.90 | 627.90 | 627.90 | 3.27% | 346 |
| May 6, 2026 | 608.10 | 608.10 | 608.00 | 608.00 | 608.00 | -3.65% | 13 |
| May 4, 2026 | 604.00 | 631.00 | 586.10 | 631.00 | 631.00 | 6.77% | 143 |
| Apr 30, 2026 | 586.00 | 593.70 | 586.00 | 591.00 | 591.00 | -3.11% | 204 |
| Apr 29, 2026 | 610.00 | 625.00 | 609.00 | 610.00 | 610.00 | -1.73% | 66 |
| Apr 28, 2026 | 625.00 | 625.00 | 620.70 | 620.75 | 620.75 | 7.58% | 7 |
| Apr 24, 2026 | 606.10 | 606.10 | 577.00 | 577.00 | 577.00 | -4.31% | 12 |
| Apr 23, 2026 | 609.00 | 609.00 | 603.00 | 603.00 | 603.00 | 0.50% | 250 |
| Apr 21, 2026 | 606.00 | 614.00 | 596.00 | 600.00 | 600.00 | -0.99% | 28 |
| Apr 20, 2026 | 609.10 | 619.30 | 590.00 | 606.00 | 606.00 | -2.42% | 292 |
| Apr 17, 2026 | 605.75 | 639.40 | 603.40 | 621.00 | 621.00 | 2.26% | 221 |
| Apr 16, 2026 | 610.00 | 615.00 | 603.00 | 607.25 | 607.25 | -0.45% | 72 |
| Apr 15, 2026 | 604.00 | 610.00 | 603.00 | 610.00 | 610.00 | 0.99% | 135 |
| Apr 10, 2026 | 562.45 | 620.00 | 562.45 | 604.00 | 604.00 | 8.44% | 220 |
| Apr 9, 2026 | 643.95 | 643.95 | 556.75 | 557.00 | 557.00 | -5.91% | 334 |
| Apr 8, 2026 | 585.05 | 600.85 | 580.40 | 592.00 | 592.00 | 2.00% | 296 |
| Apr 7, 2026 | 591.00 | 600.00 | 580.40 | 580.40 | 580.40 | -2.45% | 133 |
| Apr 6, 2026 | 588.00 | 595.00 | 588.00 | 595.00 | 595.00 | 1.04% | 22 |
| Apr 2, 2026 | 596.00 | 624.00 | 588.90 | 588.90 | 588.90 | -1.19% | 22 |
| Apr 1, 2026 | 564.00 | 596.00 | 556.40 | 596.00 | 596.00 | 8.36% | 266 |
| Mar 30, 2026 | 560.00 | 560.00 | 504.10 | 550.00 | 550.00 | -2.85% | 107 |
| Mar 27, 2026 | 556.95 | 599.00 | 556.95 | 566.15 | 566.15 | -5.33% | 193 |
| 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 |