Kalind Limited (BOM:526935)
India · Delayed Price · Currency is INR 4.240
+0.060 (1.44%)
At close: Oct 1, 2026
Kalind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.32 | 4.32 | 4.11 | 4.24 | 4.24 | 1.44% | 7,112,031 |
| Sep 30, 2026 | 4.15 | 4.24 | 3.95 | 4.18 | 4.18 | 3.47% | 7,261,099 |
| Sep 29, 2026 | 4.11 | 4.25 | 4.04 | 4.04 | 4.04 | -4.94% | 8,988,070 |
| Sep 28, 2026 | 4.57 | 4.57 | 4.18 | 4.25 | 4.25 | -3.41% | 6,987,862 |
| Sep 25, 2026 | 4.48 | 4.48 | 4.11 | 4.40 | 4.40 | 3.04% | 22,563,098 |
| Sep 24, 2026 | 3.87 | 4.27 | 3.87 | 4.27 | 4.27 | 4.91% | 11,806,230 |
| Sep 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.91% | 1,309,226 |
| Sep 22, 2026 | 4.35 | 4.59 | 4.28 | 4.28 | 4.28 | -4.89% | 7,289,503 |
| Sep 21, 2026 | 4.50 | 4.95 | 4.50 | 4.50 | 4.50 | -4.86% | 29,205,847 |
| Sep 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.83% | 4,641,449 |
| Sep 17, 2026 | 4.97 | 5.13 | 4.97 | 4.97 | 4.97 | -4.97% | 13,007,392 |
| Sep 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 289,653 |
| Sep 15, 2026 | 5.52 | 5.69 | 5.50 | 5.50 | 5.50 | -4.84% | 2,549,636 |
| Sep 11, 2026 | 6.33 | 6.33 | 5.73 | 5.78 | 5.78 | -4.15% | 34,803,593 |
| Sep 10, 2026 | 6.03 | 6.03 | 5.95 | 6.03 | 6.03 | 4.87% | 8,320,766 |
| Sep 9, 2026 | 5.73 | 5.75 | 5.67 | 5.75 | 5.75 | 4.93% | 12,985,313 |
| Sep 8, 2026 | 5.45 | 5.48 | 5.36 | 5.48 | 5.48 | 4.98% | 15,125,451 |
| Sep 7, 2026 | 5.22 | 5.22 | 5.04 | 5.22 | 5.22 | 4.82% | 20,602,640 |
| Sep 4, 2026 | 4.95 | 5.04 | 4.85 | 4.98 | 4.98 | 3.53% | 18,054,935 |
| Sep 3, 2026 | 4.71 | 4.81 | 4.61 | 4.81 | 4.81 | 4.79% | 10,132,071 |
| Sep 2, 2026 | 4.51 | 4.59 | 4.25 | 4.59 | 4.59 | 4.79% | 11,430,265 |
| Sep 1, 2026 | 4.17 | 4.59 | 4.17 | 4.38 | 4.38 | - | 18,971,087 |
| Aug 31, 2026 | 4.38 | 4.38 | 3.98 | 4.38 | 4.38 | 4.78% | 36,407,314 |
| Aug 28, 2026 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 4.76% | 30,386,383 |
| Aug 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.77% | 990,306 |
| Aug 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -4.99% | 9,989,234 |
| Aug 25, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.96% | 253,272 |
| Aug 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | 269,200 |
| Aug 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87% | 218,366 |
| Aug 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -4.82% | 172,198 |
| Aug 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 2,260,331 |
| Aug 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.87% | 300,850 |
| Aug 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.94% | 575,663 |
| Aug 14, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.00% | 364,641 |
| Aug 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.90% | 335,638 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.93% | 502,598 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.95% | 4,253,437 |
| Aug 10, 2026 | 7.29 | 8.04 | 7.29 | 7.68 | 7.68 | 0.13% | 21,803,313 |
| Aug 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.96% | 594,831 |
| Aug 6, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.95% | 257,724 |
| Aug 5, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.93% | 137,661 |
| Aug 4, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -4.90% | 234,297 |
| Aug 3, 2026 | 9.41 | 9.83 | 9.39 | 9.39 | 9.39 | -4.96% | 399,189 |
| Jul 31, 2026 | 10.76 | 10.80 | 9.88 | 9.88 | 9.88 | -5.00% | 2,628,765 |
| Jul 30, 2026 | 10.90 | 10.90 | 10.06 | 10.40 | 10.40 | -0.10% | 1,650,350 |
| Jul 29, 2026 | 10.27 | 10.64 | 10.20 | 10.41 | 10.41 | -2.80% | 2,173,862 |
| Jul 28, 2026 | 10.85 | 11.02 | 10.48 | 10.71 | 10.71 | -2.90% | 1,669,235 |
| Jul 27, 2026 | 10.78 | 11.26 | 10.78 | 11.03 | 11.03 | -2.30% | 1,621,926 |
| Jul 24, 2026 | 10.89 | 11.29 | 10.88 | 11.29 | 11.29 | 4.65% | 2,567,860 |
| Jul 23, 2026 | 10.93 | 11.19 | 10.67 | 10.79 | 10.79 | 0.12% | 5,047,754 |