Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 965.05
+45.90 (4.99%)
At close: Sep 25, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 680.50 | 680.50 | 665.50 | 669.95 | 669.95 | -1.41% | 207 |
| Aug 25, 2026 | 670.05 | 683.00 | 670.05 | 679.50 | 679.50 | -0.98% | 102 |
| Aug 24, 2026 | 669.00 | 695.85 | 669.00 | 686.20 | 686.20 | -1.40% | 177 |
| Aug 21, 2026 | 711.75 | 711.75 | 680.00 | 695.95 | 695.95 | -1.44% | 83 |
| Aug 20, 2026 | 678.75 | 714.90 | 678.75 | 710.15 | 706.15 | 4.63% | 945 |
| Aug 19, 2026 | 644.00 | 681.00 | 644.00 | 678.75 | 674.93 | 5.34% | 458 |
| Aug 18, 2026 | 653.00 | 670.60 | 634.15 | 644.35 | 640.72 | -1.32% | 311 |
| Aug 17, 2026 | 647.95 | 670.00 | 629.00 | 653.00 | 649.32 | 0.21% | 109 |
| Aug 14, 2026 | 662.30 | 662.30 | 632.10 | 651.65 | 647.98 | -1.61% | 547 |
| Aug 13, 2026 | 686.70 | 711.95 | 660.10 | 662.30 | 658.57 | -4.79% | 703 |
| Aug 12, 2026 | 646.95 | 748.80 | 646.95 | 695.60 | 691.68 | 10.63% | 5,499 |
| Aug 11, 2026 | 630.00 | 644.60 | 610.05 | 628.75 | 625.21 | -1.72% | 186 |
| Aug 10, 2026 | 645.40 | 645.40 | 626.20 | 639.75 | 636.15 | 0.13% | 884 |
| Aug 7, 2026 | 613.85 | 647.00 | 602.55 | 638.90 | 635.30 | 5.21% | 324 |
| Aug 6, 2026 | 640.00 | 640.00 | 606.50 | 607.25 | 603.83 | 0.62% | 240 |
| Aug 5, 2026 | 614.40 | 619.90 | 602.65 | 603.50 | 600.10 | -1.19% | 254 |
| Aug 4, 2026 | 594.05 | 718.00 | 594.00 | 610.75 | 607.31 | 1.96% | 406 |
| Aug 3, 2026 | 610.00 | 612.95 | 594.00 | 599.00 | 595.63 | -1.28% | 37 |
| Jul 31, 2026 | 609.90 | 609.95 | 590.00 | 606.75 | 603.33 | -0.52% | 111 |
| Jul 29, 2026 | 609.30 | 609.95 | 609.30 | 609.95 | 606.51 | 1.83% | 31 |
| Jul 28, 2026 | 599.00 | 599.05 | 599.00 | 599.00 | 595.63 | 0.07% | 22 |
| Jul 24, 2026 | 607.00 | 607.25 | 589.35 | 598.60 | 595.23 | -1.42% | 50 |
| Jul 23, 2026 | 607.45 | 617.00 | 607.25 | 607.25 | 603.83 | 0.26% | 18 |
| Jul 22, 2026 | 602.30 | 610.00 | 602.30 | 605.65 | 602.24 | 1.05% | 33 |
| Jul 21, 2026 | 605.00 | 609.20 | 590.00 | 599.35 | 595.97 | -1.02% | 1,695 |
| Jul 20, 2026 | 640.90 | 640.90 | 603.60 | 605.50 | 602.09 | -0.32% | 107 |
| Jul 17, 2026 | 608.05 | 611.05 | 581.00 | 607.45 | 604.03 | -1.13% | 83 |
| Jul 16, 2026 | 613.65 | 625.00 | 613.65 | 614.40 | 610.94 | -2.48% | 276 |
| Jul 15, 2026 | 622.10 | 633.85 | 622.05 | 630.00 | 626.45 | 1.29% | 105 |