Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 914.00
+39.75 (4.55%)
At close: Nov 8, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 878.60 | 914.00 | 876.75 | 914.00 | 914.00 | 4.55% | 52 |
| Nov 6, 2026 | 924.00 | 924.00 | 874.25 | 874.25 | 874.25 | -5.00% | 526 |
| Nov 5, 2026 | 900.00 | 920.25 | 877.00 | 920.25 | 920.25 | 5.00% | 236 |
| Nov 4, 2026 | 875.10 | 876.45 | 875.00 | 876.45 | 876.45 | 5.00% | 159 |
| Nov 3, 2026 | 832.20 | 834.75 | 832.20 | 834.75 | 834.75 | 5.00% | 82 |
| Nov 2, 2026 | 801.00 | 804.05 | 783.30 | 795.00 | 795.00 | -3.21% | 102 |
| Oct 30, 2026 | 854.40 | 854.40 | 820.00 | 821.35 | 821.35 | -3.87% | 71 |
| Oct 29, 2026 | 837.50 | 864.35 | 810.00 | 854.40 | 854.40 | 2.02% | 200 |
| Oct 28, 2026 | 806.30 | 837.60 | 790.40 | 837.50 | 837.50 | 4.39% | 275 |
| Oct 27, 2026 | 765.00 | 802.40 | 765.00 | 802.25 | 802.25 | 4.98% | 320 |
| Oct 26, 2026 | 695.25 | 764.25 | 695.25 | 764.20 | 764.20 | 4.99% | 493 |
| Oct 23, 2026 | 739.00 | 742.00 | 724.00 | 727.90 | 727.90 | -4.22% | 135 |
| Oct 22, 2026 | 736.60 | 759.95 | 731.50 | 759.95 | 759.95 | -0.19% | 148 |
| Oct 21, 2026 | 774.40 | 797.90 | 738.05 | 761.40 | 761.40 | -1.81% | 340 |
| Oct 19, 2026 | 799.95 | 804.35 | 775.45 | 775.45 | 775.45 | -5.00% | 84 |
| Oct 16, 2026 | 815.00 | 827.60 | 805.00 | 816.25 | 816.25 | -2.25% | 132 |
| Oct 15, 2026 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | -1.76% | 2 |
| Oct 14, 2026 | 831.60 | 869.55 | 831.60 | 850.00 | 850.00 | 0.17% | 116 |
| Oct 13, 2026 | 826.00 | 848.55 | 826.00 | 848.55 | 848.55 | 1.04% | 55 |
| Oct 12, 2026 | 892.25 | 892.25 | 813.20 | 839.80 | 839.80 | -1.78% | 383 |
| Oct 9, 2026 | 887.40 | 887.40 | 854.00 | 855.00 | 855.00 | -4.88% | 547 |
| Oct 8, 2026 | 914.95 | 914.95 | 898.85 | 898.85 | 898.85 | -1.23% | 122 |
| Oct 7, 2026 | 902.00 | 911.00 | 878.00 | 910.00 | 910.00 | - | 253 |
| Oct 6, 2026 | 918.00 | 919.45 | 881.10 | 910.00 | 910.00 | -1.10% | 703 |
| Oct 5, 2026 | 942.75 | 975.00 | 917.10 | 920.15 | 920.15 | -3.44% | 160 |
| Oct 1, 2026 | 996.50 | 996.50 | 947.50 | 952.95 | 952.95 | -4.41% | 240 |
| Sep 30, 2026 | 1,016.60 | 1,021.70 | 965.05 | 996.90 | 996.90 | -1.45% | 631 |
| Sep 29, 2026 | 1,003.00 | 1,023.40 | 961.30 | 1,011.55 | 1,011.55 | 1.26% | 276 |
| Sep 28, 2026 | 991.00 | 1,005.00 | 941.85 | 999.00 | 999.00 | 3.52% | 609 |
| Sep 25, 2026 | 954.30 | 965.05 | 925.15 | 965.05 | 965.05 | 4.99% | 109 |
| Sep 24, 2026 | 956.20 | 970.65 | 916.10 | 919.15 | 919.15 | -4.35% | 343 |
| Sep 23, 2026 | 963.90 | 963.90 | 916.15 | 961.00 | 961.00 | 4.60% | 299 |
| Sep 22, 2026 | 949.35 | 949.35 | 906.75 | 918.70 | 918.70 | -3.23% | 610 |
| Sep 21, 2026 | 995.00 | 995.00 | 930.00 | 949.35 | 949.35 | -2.92% | 851 |
| Sep 18, 2026 | 1,024.90 | 1,024.90 | 973.70 | 977.95 | 977.95 | -4.58% | 440 |
| Sep 17, 2026 | 1,023.00 | 1,029.85 | 1,022.00 | 1,024.90 | 1,024.90 | 3.27% | 155 |
| Sep 16, 2026 | 1,044.55 | 1,044.55 | 992.35 | 992.45 | 992.45 | -4.99% | 740 |
| Sep 15, 2026 | 1,044.95 | 1,068.90 | 1,044.00 | 1,044.55 | 1,044.55 | 2.61% | 1,037 |
| Sep 11, 2026 | 999.95 | 1,018.35 | 940.00 | 1,018.00 | 1,018.00 | 4.96% | 1,335 |
| Sep 10, 2026 | 916.00 | 969.90 | 877.65 | 969.90 | 969.90 | 5.00% | 904 |
| Sep 9, 2026 | 923.80 | 947.40 | 923.75 | 923.75 | 923.75 | -5.00% | 1,496 |
| Sep 8, 2026 | 1,041.25 | 1,041.25 | 972.20 | 972.35 | 972.35 | -4.98% | 570 |
| Sep 7, 2026 | 1,109.85 | 1,109.85 | 1,023.35 | 1,023.35 | 1,023.35 | -5.00% | 846 |
| Sep 4, 2026 | 1,129.65 | 1,145.00 | 1,073.20 | 1,077.20 | 1,077.20 | -4.64% | 1,009 |
| Sep 3, 2026 | 1,140.00 | 1,185.00 | 1,119.40 | 1,129.65 | 1,129.65 | -0.33% | 2,257 |
| Sep 2, 2026 | 1,089.95 | 1,193.40 | 976.50 | 1,133.35 | 1,133.35 | 4.46% | 9,401 |
| Sep 1, 2026 | 1,047.00 | 1,100.90 | 985.40 | 1,084.95 | 1,084.95 | 18.26% | 34,853 |
| Aug 31, 2026 | 764.55 | 917.45 | 743.00 | 917.45 | 917.45 | 20.00% | 7,069 |
| Aug 28, 2026 | 680.25 | 787.50 | 674.25 | 764.55 | 764.55 | 11.83% | 1,345 |
| Aug 27, 2026 | 799.00 | 799.00 | 674.00 | 683.65 | 683.65 | 2.04% | 54 |