Kalyani Forge Limited (BOM:513509)
India · Delayed Price · Currency is INR 651.65
-10.65 (-1.61%)
At close: Aug 14, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 662.30 | 662.30 | 632.10 | 651.65 | 651.65 | -1.61% | 547 |
| Aug 13, 2026 | 686.70 | 711.95 | 660.10 | 662.30 | 662.30 | -4.79% | 703 |
| Aug 12, 2026 | 646.95 | 748.80 | 646.95 | 695.60 | 695.60 | 10.63% | 5,499 |
| Aug 11, 2026 | 630.00 | 644.60 | 610.05 | 628.75 | 628.75 | -1.72% | 186 |
| Aug 10, 2026 | 645.40 | 645.40 | 626.20 | 639.75 | 639.75 | 0.13% | 884 |
| Aug 7, 2026 | 613.85 | 647.00 | 602.55 | 638.90 | 638.90 | 5.21% | 324 |
| Aug 6, 2026 | 640.00 | 640.00 | 606.50 | 607.25 | 607.25 | 0.62% | 240 |
| Aug 5, 2026 | 614.40 | 619.90 | 602.65 | 603.50 | 603.50 | -1.19% | 254 |
| Aug 4, 2026 | 594.05 | 718.00 | 594.00 | 610.75 | 610.75 | 1.96% | 406 |
| Aug 3, 2026 | 610.00 | 612.95 | 594.00 | 599.00 | 599.00 | -1.28% | 37 |
| Jul 31, 2026 | 609.90 | 609.95 | 590.00 | 606.75 | 606.75 | -0.52% | 111 |
| Jul 29, 2026 | 609.30 | 609.95 | 609.30 | 609.95 | 609.95 | 1.83% | 31 |
| Jul 28, 2026 | 599.00 | 599.05 | 599.00 | 599.00 | 599.00 | 0.07% | 22 |
| Jul 24, 2026 | 607.00 | 607.25 | 589.35 | 598.60 | 598.60 | -1.42% | 50 |
| Jul 23, 2026 | 607.45 | 617.00 | 607.25 | 607.25 | 607.25 | 0.26% | 18 |
| Jul 22, 2026 | 602.30 | 610.00 | 602.30 | 605.65 | 605.65 | 1.05% | 33 |
| Jul 21, 2026 | 605.00 | 609.20 | 590.00 | 599.35 | 599.35 | -1.02% | 1,695 |
| Jul 20, 2026 | 640.90 | 640.90 | 603.60 | 605.50 | 605.50 | -0.32% | 107 |
| Jul 17, 2026 | 608.05 | 611.05 | 581.00 | 607.45 | 607.45 | -1.13% | 83 |
| Jul 16, 2026 | 613.65 | 625.00 | 613.65 | 614.40 | 614.40 | -2.48% | 276 |
| Jul 15, 2026 | 622.10 | 633.85 | 622.05 | 630.00 | 630.00 | 1.29% | 105 |
| Jul 14, 2026 | 602.05 | 624.95 | 602.05 | 622.00 | 622.00 | 1.56% | 103 |
| Jul 13, 2026 | 602.20 | 629.95 | 602.20 | 612.45 | 612.45 | -2.11% | 399 |
| Jul 10, 2026 | 624.85 | 625.70 | 620.35 | 625.65 | 625.65 | 0.13% | 99 |
| Jul 9, 2026 | 625.10 | 639.50 | 623.00 | 624.85 | 624.85 | 0.14% | 40 |
| Jul 8, 2026 | 650.65 | 659.95 | 575.00 | 623.95 | 623.95 | -2.83% | 975 |
| Jul 7, 2026 | 657.20 | 657.20 | 635.55 | 642.15 | 642.15 | -0.51% | 205 |
| Jul 6, 2026 | 634.95 | 649.95 | 625.00 | 645.45 | 645.45 | 5.09% | 393 |
| Jul 3, 2026 | 620.00 | 625.00 | 607.45 | 614.20 | 614.20 | 1.21% | 277 |
| Jul 2, 2026 | 607.85 | 607.85 | 593.30 | 606.85 | 606.85 | -0.16% | 23 |
| Jul 1, 2026 | 609.30 | 609.30 | 607.25 | 607.85 | 607.85 | 0.10% | 101 |
| Jun 30, 2026 | 609.35 | 609.35 | 605.25 | 607.25 | 607.25 | -0.34% | 146 |
| Jun 29, 2026 | 605.00 | 613.95 | 601.00 | 609.30 | 609.30 | 1.44% | 49 |
| Jun 25, 2026 | 613.70 | 613.70 | 596.05 | 600.65 | 600.65 | -0.17% | 87 |
| Jun 24, 2026 | 609.00 | 609.00 | 600.05 | 601.65 | 601.65 | -1.36% | 274 |
| Jun 23, 2026 | 623.00 | 625.00 | 605.00 | 609.95 | 609.95 | -1.73% | 727 |
| Jun 22, 2026 | 615.00 | 640.00 | 615.00 | 620.70 | 620.70 | 0.78% | 263 |
| Jun 19, 2026 | 611.10 | 624.50 | 611.00 | 615.90 | 615.90 | -1.84% | 25 |
| Jun 18, 2026 | 604.90 | 628.50 | 596.50 | 627.45 | 627.45 | 6.23% | 255 |
| Jun 17, 2026 | 603.00 | 606.85 | 590.00 | 590.65 | 590.65 | -1.56% | 91 |
| Jun 16, 2026 | 596.05 | 629.95 | 592.80 | 600.00 | 600.00 | -0.44% | 262 |
| Jun 15, 2026 | 601.20 | 609.10 | 601.20 | 602.65 | 602.65 | 0.24% | 47 |
| 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 |