Kalind Limited (BOM:526935)
India · Delayed Price · Currency is INR 169.70
+5.40 (3.29%)
At close: Jan 22, 2026
Kalind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 165.00 | 174.00 | 165.00 | 168.50 | 168.50 | -0.71% | 538,761 |
| Jan 22, 2026 | 164.30 | 171.50 | 162.20 | 169.70 | 169.70 | 3.29% | 207,131 |
| Jan 21, 2026 | 167.60 | 167.60 | 161.25 | 164.30 | 164.30 | -0.93% | 441,011 |
| Jan 20, 2026 | 168.80 | 169.50 | 160.05 | 165.85 | 165.85 | 2.03% | 416,124 |
| Jan 19, 2026 | 159.00 | 164.00 | 159.00 | 162.55 | 162.55 | 1.72% | 412,169 |
| Jan 16, 2026 | 164.80 | 166.00 | 155.80 | 159.80 | 159.80 | -1.60% | 199,026 |
| Jan 14, 2026 | 157.00 | 164.00 | 156.00 | 162.40 | 162.40 | 2.59% | 293,547 |
| Jan 13, 2026 | 153.40 | 168.80 | 153.40 | 158.30 | 158.30 | -1.95% | 655,906 |
| Jan 12, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -4.97% | 63,508 |
| Jan 9, 2026 | 169.90 | 180.00 | 169.90 | 169.90 | 169.90 | -4.98% | 608,823 |
| Jan 8, 2026 | 178.80 | 178.80 | 171.15 | 178.80 | 178.80 | 4.99% | 642,985 |
| Jan 7, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 4.99% | 271,265 |
| Jan 6, 2026 | 153.00 | 162.20 | 148.10 | 162.20 | 162.20 | 4.98% | 1,094,246 |
| Jan 5, 2026 | 157.40 | 165.00 | 150.25 | 154.50 | 154.50 | -2.31% | 903,335 |
| Jan 2, 2026 | 160.00 | 160.85 | 154.00 | 158.15 | 158.15 | 0.22% | 578,713 |
| Jan 1, 2026 | 154.00 | 158.00 | 153.65 | 157.80 | 157.80 | 4.26% | 539,454 |
| Dec 31, 2025 | 154.50 | 157.40 | 143.50 | 151.35 | 151.35 | 0.26% | 1,045,245 |
| Dec 30, 2025 | 148.40 | 151.00 | 144.45 | 150.95 | 150.95 | 4.50% | 691,167 |
| Dec 29, 2025 | 135.00 | 145.00 | 135.00 | 144.45 | 144.45 | 3.85% | 1,350,121 |
| Dec 26, 2025 | 139.55 | 139.55 | 139.10 | 139.10 | 139.10 | -1.97% | 380,294 |
| Dec 24, 2025 | 136.40 | 141.90 | 136.40 | 141.90 | 141.90 | 1.98% | 842,449 |
| Dec 23, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -1.97% | 32,658 |
| Dec 22, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -1.97% | 58,471 |
| Dec 19, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -2.00% | 97,084 |
| Dec 18, 2025 | 147.75 | 150.05 | 147.75 | 147.75 | 147.75 | -1.99% | 273,612 |
| Dec 17, 2025 | 146.20 | 150.75 | 144.85 | 150.75 | 150.75 | 2.00% | 634,004 |
| Dec 16, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 1.97% | 499,381 |
| Dec 15, 2025 | 140.15 | 145.00 | 140.15 | 144.95 | 144.95 | 1.36% | 1,704,878 |
| Dec 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.66% | 1,944,680 |
| Dec 11, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -1.97% | 44,241 |
| Dec 10, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | -1.97% | 80,559 |
| Dec 9, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -2.00% | 160,447 |
| Dec 8, 2025 | 159.05 | 159.05 | 152.85 | 152.85 | 152.85 | -1.99% | 1,603,602 |
| Dec 5, 2025 | 156.00 | 156.00 | 155.95 | 155.95 | 155.95 | 0.61% | 830,821 |
| Dec 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 122,411 |
| Dec 3, 2025 | 149.05 | 152.00 | 149.05 | 152.00 | 152.00 | 1.98% | 587,819 |
| Dec 2, 2025 | 149.05 | 149.05 | 147.90 | 149.05 | 149.05 | 1.98% | 1,438,993 |
| Dec 1, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 1.98% | 151,945 |
| Nov 28, 2025 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | 2.00% | 1,501,705 |
| Nov 27, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 2.00% | 233,334 |
| Nov 26, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 2.00% | 258,207 |
| Nov 25, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 1.99% | 344,172 |
| Nov 24, 2025 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 2.00% | 225,435 |
| Nov 21, 2025 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | 2.00% | 83,990 |
| Nov 20, 2025 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | 2.00% | 933,521 |
| Nov 19, 2025 | 124.79 | 124.79 | 123.57 | 124.79 | 124.79 | 1.99% | 1,674,303 |
| Nov 18, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 1.99% | 199,360 |
| Nov 17, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | 2.00% | 88,535 |
| Nov 14, 2025 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | 1.99% | 189,258 |
| Nov 13, 2025 | 115.29 | 115.31 | 115.29 | 115.31 | 115.31 | 2.00% | 443,425 |