Skip to main content
logo
Kalyani Investment Company Limited (BOM:533302)
India flag India · Delayed Price · Currency is INR
4,900.55
-66.35 (-1.34%)
At close: Feb 13, 2026

BOM:533302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,935.704,952.004,869.004,900.554,900.55-1.34%123
Feb 12, 20264,901.004,970.004,857.204,966.904,966.900.71%85
Feb 11, 20264,865.004,932.004,797.054,932.004,932.001.44%123
Feb 10, 20264,812.904,899.304,795.704,862.204,862.201.87%74
Feb 9, 20264,887.004,887.004,707.004,773.154,773.15-0.23%57
Feb 6, 20264,740.054,785.004,655.004,784.004,784.00-0.12%20
Feb 5, 20264,819.804,857.104,759.154,789.704,789.700.23%37
Feb 4, 20264,789.804,837.054,768.854,778.904,778.900.27%17
Feb 3, 20264,635.004,841.904,635.004,765.954,765.954.41%187
Feb 2, 20264,601.604,620.004,563.004,564.604,564.60-0.75%22
Feb 1, 20264,733.804,733.804,598.454,599.304,599.30-2.14%14
Jan 30, 20264,611.004,699.954,609.304,699.954,699.950.41%78
Jan 29, 20264,663.504,736.804,633.254,680.604,680.60-1.16%121
Jan 28, 20264,618.004,750.004,618.004,735.354,735.351.71%64
Jan 27, 20264,714.004,714.004,618.004,655.804,655.80-1.22%200
Jan 23, 20264,713.254,713.254,713.254,713.254,713.25-0.25%20
Jan 22, 20264,899.954,899.954,648.604,725.004,725.003.23%18
Jan 21, 20264,653.404,653.404,446.054,577.004,577.00-0.07%70
Jan 20, 20264,668.104,688.504,575.004,580.004,580.00-1.50%118
Jan 19, 20264,775.004,778.004,612.004,649.904,649.90-3.89%390
Jan 16, 20264,683.254,846.004,683.254,838.304,838.300.38%131
Jan 14, 20264,676.754,820.004,676.754,820.004,820.002.06%15
Jan 13, 20264,729.104,729.104,706.004,722.654,722.650.27%17
Jan 12, 20264,733.104,743.904,700.004,710.004,710.00-1.17%70
Jan 9, 20264,886.004,893.004,757.004,765.704,765.70-2.18%85
Jan 8, 20264,985.505,000.004,866.004,872.154,872.15-1.85%34
Jan 7, 20264,960.004,984.054,916.304,964.004,964.00-0.66%35
Jan 6, 20265,022.205,093.104,970.004,996.804,996.80-0.46%41
Jan 5, 20264,990.005,038.854,990.005,020.005,020.000.66%10
Jan 2, 20264,958.605,045.004,955.004,987.254,987.250.48%138
Jan 1, 20264,947.004,988.954,947.004,963.604,963.60-0.25%34
Dec 31, 20254,942.505,000.004,942.504,976.004,976.001.18%62
Dec 30, 20254,887.004,919.004,869.004,917.954,917.951.19%10
Dec 29, 20254,903.004,903.004,831.554,860.354,860.35-1.47%41
Dec 26, 20254,930.004,938.504,900.004,933.004,933.00-0.05%58
Dec 24, 20254,916.505,000.004,916.504,935.654,935.65-0.11%161
Dec 23, 20254,941.504,981.004,900.004,941.004,941.00-0.38%41
Dec 22, 20255,105.455,105.454,920.004,960.004,960.001.40%209
Dec 19, 20254,875.704,915.004,846.104,891.604,891.600.33%118
Dec 18, 20254,808.754,909.004,808.754,875.704,875.70-0.60%35
Dec 17, 20254,930.004,945.504,857.204,905.354,905.35-0.51%86
Dec 16, 20254,959.004,959.004,912.254,930.554,930.55-0.87%30
Dec 15, 20254,999.505,040.304,952.804,974.004,974.00-0.60%41
Dec 12, 20255,016.505,077.505,004.005,004.005,004.000.18%19
Dec 11, 20254,902.005,000.004,902.004,994.954,994.952.03%98
Dec 10, 20254,924.504,967.504,887.004,895.354,895.35-1.07%342
Dec 9, 20254,701.054,970.004,701.054,948.304,948.302.79%134
Dec 8, 20254,985.505,017.354,800.004,814.204,814.20-3.32%231
Dec 5, 20254,996.404,996.404,969.704,979.754,979.75-0.33%93
Dec 4, 20254,976.805,024.954,967.804,996.404,996.40-0.25%189