Kalyani Investment Company Limited (BOM:533302)
India · Delayed Price · Currency is INR 4,979.75
-16.65 (-0.33%)
At close: Dec 5, 2025
BOM:533302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,996.40 | 4,996.40 | 4,969.70 | 4,979.75 | 4,979.75 | -0.33% | 93 |
| Dec 4, 2025 | 4,976.80 | 5,024.95 | 4,967.80 | 4,996.40 | 4,996.40 | -0.25% | 189 |
| Dec 3, 2025 | 5,076.50 | 5,076.50 | 5,001.00 | 5,008.95 | 5,008.95 | -1.33% | 61 |
| Dec 2, 2025 | 5,140.50 | 5,140.50 | 5,062.00 | 5,076.50 | 5,076.50 | -1.34% | 45 |
| Dec 1, 2025 | 5,184.50 | 5,209.50 | 5,077.00 | 5,145.50 | 5,145.50 | -0.30% | 254 |
| Nov 28, 2025 | 5,225.00 | 5,225.00 | 5,119.60 | 5,161.15 | 5,161.15 | -0.06% | 183 |
| Nov 27, 2025 | 5,171.50 | 5,181.00 | 5,133.25 | 5,164.30 | 5,164.30 | 0.43% | 64 |
| Nov 26, 2025 | 4,807.00 | 5,155.30 | 4,807.00 | 5,142.05 | 5,142.05 | 1.06% | 132 |
| Nov 25, 2025 | 5,150.00 | 5,165.25 | 5,084.00 | 5,088.00 | 5,088.00 | -1.22% | 105 |
| Nov 24, 2025 | 5,235.00 | 5,235.00 | 5,139.00 | 5,151.10 | 5,151.10 | -1.95% | 107 |
| Nov 21, 2025 | 5,359.00 | 5,400.00 | 5,248.00 | 5,253.60 | 5,253.60 | -2.74% | 218 |
| Nov 20, 2025 | 5,050.00 | 5,425.00 | 5,050.00 | 5,401.35 | 5,401.35 | 4.74% | 569 |
| Nov 19, 2025 | 4,989.05 | 5,169.00 | 4,989.05 | 5,156.90 | 5,156.90 | 1.64% | 333 |
| Nov 18, 2025 | 5,142.50 | 5,142.50 | 5,026.00 | 5,073.75 | 5,073.75 | -0.91% | 213 |
| Nov 17, 2025 | 5,749.95 | 5,749.95 | 5,105.05 | 5,120.25 | 5,120.25 | -1.36% | 88 |
| Nov 14, 2025 | 5,088.60 | 5,218.00 | 5,080.05 | 5,191.00 | 5,191.00 | 2.17% | 116 |
| Nov 13, 2025 | 5,200.00 | 5,200.00 | 4,992.00 | 5,080.95 | 5,080.95 | -0.01% | 392 |
| Nov 12, 2025 | 5,074.90 | 5,097.95 | 4,995.00 | 5,081.50 | 5,081.50 | 2.52% | 39 |
| Nov 11, 2025 | 4,978.00 | 5,050.00 | 4,926.00 | 4,956.50 | 4,956.50 | -1.08% | 128 |
| Nov 10, 2025 | 5,000.00 | 5,150.00 | 5,000.00 | 5,010.70 | 5,010.70 | -1.75% | 112 |
| Nov 7, 2025 | 4,901.00 | 5,195.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1.81% | 101 |
| Nov 6, 2025 | 5,061.05 | 5,101.00 | 5,001.50 | 5,009.20 | 5,009.20 | -4.85% | 243 |
| Nov 4, 2025 | 5,336.00 | 5,428.65 | 5,125.00 | 5,264.30 | 5,264.30 | -0.37% | 263 |
| Nov 3, 2025 | 5,405.05 | 5,429.50 | 5,276.00 | 5,284.00 | 5,284.00 | -3.49% | 388 |
| Oct 31, 2025 | 5,398.05 | 5,644.40 | 5,398.05 | 5,475.10 | 5,475.10 | -3.64% | 532 |
| Oct 30, 2025 | 5,799.95 | 5,799.95 | 5,682.15 | 5,682.15 | 5,682.15 | -5.00% | 227 |
| Oct 29, 2025 | 6,300.00 | 6,350.00 | 5,981.20 | 5,981.20 | 5,981.20 | -5.01% | 385 |
| Oct 28, 2025 | 6,204.60 | 6,523.05 | 6,204.60 | 6,296.75 | 6,296.75 | 1.49% | 1,432 |
| Oct 27, 2025 | 6,057.95 | 6,300.30 | 6,010.30 | 6,204.60 | 6,204.60 | 2.87% | 850 |
| Oct 24, 2025 | 6,224.80 | 6,224.80 | 6,000.00 | 6,031.35 | 6,031.35 | -2.98% | 527 |
| Oct 23, 2025 | 6,000.00 | 6,380.85 | 5,848.45 | 6,216.75 | 6,216.75 | 6.69% | 3,005 |
| Oct 21, 2025 | 5,693.65 | 5,879.30 | 5,693.65 | 5,827.05 | 5,827.05 | 3.25% | 665 |
| Oct 20, 2025 | 5,488.00 | 5,690.00 | 5,488.00 | 5,643.85 | 5,643.85 | 4.77% | 1,242 |
| Oct 17, 2025 | 5,070.55 | 5,650.00 | 5,070.55 | 5,386.95 | 5,386.95 | 6.31% | 2,368 |
| Oct 16, 2025 | 4,910.00 | 5,208.45 | 4,910.00 | 5,067.15 | 5,067.15 | 4.08% | 283 |
| Oct 15, 2025 | 4,952.10 | 5,016.00 | 4,849.00 | 4,868.35 | 4,868.35 | -1.22% | 232 |
| Oct 14, 2025 | 5,008.30 | 5,008.30 | 4,926.00 | 4,928.40 | 4,928.40 | -1.54% | 66 |
| Oct 13, 2025 | 5,023.00 | 5,049.40 | 4,980.80 | 5,005.50 | 5,005.50 | -0.51% | 64 |
| Oct 10, 2025 | 5,036.30 | 5,063.50 | 4,972.20 | 5,031.10 | 5,031.10 | 0.36% | 285 |
| Oct 9, 2025 | 5,243.90 | 5,243.90 | 4,971.10 | 5,013.00 | 5,013.00 | -1.58% | 779 |
| Oct 8, 2025 | 5,145.30 | 5,226.50 | 5,078.55 | 5,093.55 | 5,093.55 | -1.01% | 309 |
| Oct 7, 2025 | 5,215.00 | 5,235.30 | 5,103.05 | 5,145.30 | 5,145.30 | -1.32% | 138 |
| Oct 6, 2025 | 5,276.05 | 5,371.70 | 5,168.10 | 5,213.90 | 5,213.90 | -1.16% | 602 |
| Oct 3, 2025 | 5,200.60 | 5,429.45 | 5,200.60 | 5,275.15 | 5,275.15 | 1.74% | 473 |
| Oct 1, 2025 | 5,057.30 | 5,387.55 | 5,057.30 | 5,184.75 | 5,184.75 | 5.26% | 631 |
| Sep 30, 2025 | 4,870.45 | 4,990.95 | 4,870.45 | 4,925.60 | 4,925.60 | 0.02% | 79 |
| Sep 29, 2025 | 4,946.80 | 4,980.00 | 4,903.30 | 4,924.55 | 4,924.55 | 0.29% | 29 |
| Sep 26, 2025 | 4,800.15 | 5,065.00 | 4,800.15 | 4,910.10 | 4,910.10 | -3.81% | 187 |
| Sep 25, 2025 | 5,125.00 | 5,139.00 | 5,050.00 | 5,104.60 | 5,104.60 | -0.20% | 137 |
| Sep 24, 2025 | 4,989.00 | 5,249.95 | 4,984.40 | 5,114.75 | 5,114.75 | 2.27% | 488 |