Kalind Limited (BOM:526935)
India · Delayed Price · Currency is INR 100.33
+1.50 (1.52%)
At close: Apr 17, 2026
Kalind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 100.99 | 102.50 | 97.50 | 100.33 | 100.33 | 1.52% | 489,345 |
| Apr 16, 2026 | 95.01 | 100.30 | 93.11 | 98.83 | 98.83 | 2.83% | 879,290 |
| Apr 15, 2026 | 100.00 | 100.00 | 94.00 | 96.11 | 96.11 | -2.65% | 1,814,746 |
| Apr 13, 2026 | 102.00 | 102.40 | 97.70 | 98.73 | 98.73 | -3.61% | 495,779 |
| Apr 10, 2026 | 103.90 | 104.80 | 102.15 | 102.43 | 102.43 | -0.50% | 153,643 |
| Apr 9, 2026 | 105.90 | 105.90 | 102.00 | 102.94 | 102.94 | -1.77% | 303,966 |
| Apr 8, 2026 | 103.00 | 106.00 | 101.00 | 104.80 | 104.80 | 1.25% | 555,866 |
| Apr 7, 2026 | 104.75 | 106.00 | 100.05 | 103.51 | 103.51 | -0.69% | 1,971,832 |
| Apr 6, 2026 | 101.00 | 105.00 | 100.00 | 104.23 | 104.23 | 3.15% | 1,879,482 |
| Apr 2, 2026 | 96.25 | 101.05 | 96.25 | 101.05 | 101.05 | 5.00% | 829,082 |
| Apr 1, 2026 | 94.99 | 97.58 | 93.00 | 96.24 | 96.24 | 3.55% | 500,345 |
| Mar 30, 2026 | 93.99 | 95.00 | 92.10 | 92.94 | 92.94 | -0.69% | 296,621 |
| Mar 27, 2026 | 93.39 | 96.00 | 91.21 | 93.59 | 93.59 | 0.70% | 1,413,303 |
| Mar 25, 2026 | 93.90 | 93.90 | 91.00 | 92.94 | 92.94 | 2.87% | 761,263 |
| Mar 24, 2026 | 87.90 | 90.35 | 87.10 | 90.35 | 90.35 | 5.00% | 1,617,498 |
| Mar 23, 2026 | 82.00 | 87.37 | 79.05 | 86.05 | 86.05 | 3.41% | 1,516,326 |
| Mar 20, 2026 | 85.00 | 88.00 | 82.29 | 83.21 | 83.21 | -3.94% | 203,105 |
| Mar 19, 2026 | 84.53 | 89.84 | 84.53 | 86.62 | 86.62 | -0.49% | 381,669 |
| Mar 18, 2026 | 89.99 | 89.99 | 86.30 | 87.05 | 87.05 | -2.66% | 157,312 |
| Mar 17, 2026 | 89.47 | 90.49 | 85.51 | 89.43 | 89.43 | -0.53% | 420,871 |
| Mar 16, 2026 | 93.87 | 93.87 | 85.43 | 89.91 | 89.91 | -0.01% | 518,945 |
| Mar 13, 2026 | 87.16 | 91.51 | 86.00 | 89.92 | 89.92 | 3.17% | 1,483,292 |
| Mar 12, 2026 | 88.87 | 90.99 | 86.20 | 87.16 | 87.16 | -1.92% | 241,421 |
| Mar 11, 2026 | 84.00 | 90.00 | 84.00 | 88.87 | 88.87 | 1.90% | 1,356,490 |
| Mar 10, 2026 | 82.01 | 88.84 | 80.38 | 87.21 | 87.21 | 3.07% | 1,316,072 |
| Mar 9, 2026 | 88.00 | 88.00 | 83.91 | 84.61 | 84.61 | -4.20% | 768,655 |
| Mar 6, 2026 | 88.32 | 88.50 | 88.32 | 88.32 | 88.32 | -2.00% | 273,167 |
| Mar 5, 2026 | 90.16 | 91.00 | 90.12 | 90.12 | 90.12 | -1.99% | 365,780 |
| Mar 4, 2026 | 88.36 | 91.95 | 88.36 | 91.95 | 91.95 | 1.99% | 1,222,270 |
| Mar 2, 2026 | 92.00 | 93.00 | 90.16 | 90.16 | 90.16 | -1.99% | 227,268 |
| Feb 27, 2026 | 91.99 | 91.99 | 90.00 | 91.99 | 91.99 | 2.00% | 581,185 |
| Feb 26, 2026 | 88.00 | 90.19 | 88.00 | 90.19 | 90.19 | 1.99% | 536,226 |
| Feb 25, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 2.00% | 972,953 |
| Feb 24, 2026 | 85.00 | 86.70 | 83.51 | 86.70 | 86.70 | 2.00% | 604,496 |
| Feb 23, 2026 | 81.74 | 85.00 | 81.74 | 85.00 | 85.00 | 1.92% | 3,131,955 |
| Feb 20, 2026 | 83.40 | 84.00 | 83.40 | 83.40 | 83.40 | -2.00% | 2,059,664 |
| Feb 19, 2026 | 86.10 | 86.10 | 85.07 | 85.10 | 85.10 | -1.96% | 954,260 |
| Feb 18, 2026 | 84.20 | 86.80 | 84.20 | 86.80 | 86.80 | 2.00% | 976,215 |
| Feb 17, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.99% | 19,647 |
| Feb 16, 2026 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -2.00% | 25,757 |
| Feb 13, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.99% | 14,294 |
| Feb 12, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.99% | 14,804 |
| Feb 11, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -2.00% | 21,189 |
| Feb 10, 2026 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -2.00% | 25,005 |
| Feb 9, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -2.00% | 34,058 |
| Feb 6, 2026 | 98.00 | 98.00 | 97.50 | 98.00 | 98.00 | -0.75% | 460,924 |
| Feb 5, 2026 | 96.81 | 98.74 | 94.88 | 98.74 | 98.74 | 1.99% | 777,190 |
| Feb 4, 2026 | 96.81 | 96.81 | 95.95 | 96.81 | 96.81 | 1.99% | 666,822 |
| Feb 3, 2026 | 92.95 | 95.86 | 91.00 | 94.92 | 94.92 | 3.96% | 1,307,284 |
| Feb 2, 2026 | 94.03 | 94.03 | 89.00 | 91.30 | 91.30 | 1.94% | 438,180 |