Kalyani Investment Company Limited (BOM:533302)
India · Delayed Price · Currency is INR 4,798.05
+37.65 (0.79%)
At close: Apr 21, 2026
BOM:533302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4,806.60 | 4,853.95 | 4,783.00 | 4,798.05 | 4,798.05 | 0.79% | 31 |
| Apr 20, 2026 | 4,715.00 | 4,845.40 | 4,687.00 | 4,760.40 | 4,760.40 | -0.24% | 208 |
| Apr 17, 2026 | 4,700.00 | 4,789.00 | 4,700.00 | 4,771.65 | 4,771.65 | 1.52% | 109 |
| Apr 16, 2026 | 4,783.90 | 4,783.90 | 4,660.00 | 4,700.00 | 4,700.00 | -0.11% | 63 |
| Apr 15, 2026 | 4,588.00 | 4,733.00 | 4,588.00 | 4,705.00 | 4,705.00 | 2.67% | 56 |
| Apr 13, 2026 | 4,464.10 | 4,625.95 | 4,446.90 | 4,582.50 | 4,582.50 | -1.50% | 64 |
| Apr 10, 2026 | 4,558.00 | 4,699.90 | 4,558.00 | 4,652.05 | 4,652.05 | 1.95% | 105 |
| Apr 9, 2026 | 4,583.10 | 4,617.90 | 4,535.00 | 4,563.05 | 4,563.05 | 0.69% | 83 |
| Apr 8, 2026 | 4,488.00 | 4,540.00 | 4,431.20 | 4,531.90 | 4,531.90 | 5.15% | 137 |
| Apr 7, 2026 | 4,292.00 | 4,311.00 | 4,292.00 | 4,310.00 | 4,310.00 | 0.40% | 890 |
| Apr 6, 2026 | 4,226.00 | 4,332.95 | 4,226.00 | 4,292.65 | 4,292.65 | 1.72% | 55 |
| Apr 2, 2026 | 4,150.00 | 4,250.00 | 4,117.35 | 4,220.00 | 4,220.00 | -0.22% | 47 |
| Apr 1, 2026 | 4,056.00 | 4,266.00 | 4,056.00 | 4,229.40 | 4,229.40 | 4.48% | 41 |
| Mar 30, 2026 | 4,400.00 | 4,400.00 | 4,010.75 | 4,048.20 | 4,048.20 | -4.25% | 187 |
| Mar 27, 2026 | 4,316.50 | 4,370.65 | 4,205.00 | 4,227.95 | 4,227.95 | -3.26% | 218 |
| Mar 25, 2026 | 4,333.50 | 4,447.10 | 4,276.15 | 4,370.65 | 4,370.65 | 2.27% | 1,505 |
| Mar 24, 2026 | 4,214.30 | 4,284.50 | 4,191.20 | 4,273.50 | 4,273.50 | 1.40% | 102 |
| Mar 23, 2026 | 4,201.05 | 4,283.00 | 4,158.00 | 4,214.30 | 4,214.30 | -5.60% | 263 |
| Mar 20, 2026 | 4,490.00 | 4,537.00 | 4,400.00 | 4,464.20 | 4,464.20 | -0.57% | 119 |
| Mar 19, 2026 | 4,550.50 | 4,583.95 | 4,490.00 | 4,490.00 | 4,490.00 | -2.39% | 57 |
| Mar 18, 2026 | 4,400.05 | 4,703.90 | 4,400.05 | 4,600.00 | 4,600.00 | 2.40% | 113 |
| Mar 17, 2026 | 4,487.70 | 4,499.00 | 4,461.05 | 4,492.00 | 4,492.00 | 1.38% | 51 |
| Mar 16, 2026 | 4,454.50 | 4,454.95 | 4,290.05 | 4,430.75 | 4,430.75 | -0.54% | 138 |
| Mar 13, 2026 | 4,637.00 | 4,664.00 | 4,400.60 | 4,454.95 | 4,454.95 | -5.05% | 296 |
| Mar 12, 2026 | 4,699.00 | 4,767.00 | 4,627.00 | 4,692.00 | 4,692.00 | -1.69% | 87 |
| Mar 11, 2026 | 4,824.00 | 4,861.00 | 4,725.00 | 4,772.50 | 4,772.50 | -0.14% | 159 |
| Mar 10, 2026 | 4,771.50 | 4,779.00 | 4,739.85 | 4,779.00 | 4,779.00 | 1.68% | 44 |
| Mar 9, 2026 | 4,628.00 | 4,720.00 | 4,575.75 | 4,700.15 | 4,700.15 | -3.14% | 126 |
| Mar 6, 2026 | 4,808.00 | 4,877.00 | 4,808.00 | 4,852.70 | 4,852.70 | -0.33% | 39 |
| Mar 5, 2026 | 4,840.00 | 4,878.50 | 4,795.00 | 4,869.00 | 4,869.00 | 2.34% | 139 |
| Mar 4, 2026 | 4,839.00 | 4,839.00 | 4,730.15 | 4,757.55 | 4,757.55 | -1.96% | 212 |
| Mar 2, 2026 | 4,999.95 | 4,999.95 | 4,843.50 | 4,852.55 | 4,852.55 | -3.39% | 152 |
| Feb 27, 2026 | 5,055.00 | 5,189.90 | 5,015.00 | 5,022.90 | 5,022.90 | -1.06% | 165 |
| Feb 26, 2026 | 5,097.00 | 5,150.95 | 5,003.10 | 5,076.85 | 5,076.85 | -0.12% | 100 |
| Feb 25, 2026 | 4,960.00 | 5,150.00 | 4,960.00 | 5,082.85 | 5,082.85 | 3.76% | 161 |
| Feb 24, 2026 | 4,920.90 | 4,921.00 | 4,867.00 | 4,898.85 | 4,898.85 | -0.85% | 77 |
| Feb 23, 2026 | 4,925.00 | 5,000.00 | 4,925.00 | 4,940.60 | 4,940.60 | 0.19% | 103 |
| Feb 20, 2026 | 4,895.10 | 4,943.45 | 4,872.60 | 4,931.30 | 4,931.30 | 0.68% | 64 |
| Feb 19, 2026 | 4,917.00 | 5,002.00 | 4,898.00 | 4,898.15 | 4,898.15 | -0.39% | 115 |
| Feb 18, 2026 | 4,951.90 | 4,951.90 | 4,888.00 | 4,917.15 | 4,917.15 | -0.26% | 16 |
| Feb 17, 2026 | 4,910.00 | 4,964.25 | 4,896.00 | 4,929.90 | 4,929.90 | 0.82% | 92 |
| Feb 16, 2026 | 4,875.00 | 4,890.00 | 4,850.00 | 4,890.00 | 4,890.00 | -0.22% | 14 |
| Feb 13, 2026 | 4,935.70 | 4,952.00 | 4,869.00 | 4,900.55 | 4,900.55 | -1.34% | 123 |
| Feb 12, 2026 | 4,901.00 | 4,970.00 | 4,857.20 | 4,966.90 | 4,966.90 | 0.71% | 85 |
| Feb 11, 2026 | 4,865.00 | 4,932.00 | 4,797.05 | 4,932.00 | 4,932.00 | 1.44% | 123 |
| Feb 10, 2026 | 4,812.90 | 4,899.30 | 4,795.70 | 4,862.20 | 4,862.20 | 1.87% | 74 |
| Feb 9, 2026 | 4,887.00 | 4,887.00 | 4,707.00 | 4,773.15 | 4,773.15 | -0.23% | 57 |
| Feb 6, 2026 | 4,740.05 | 4,785.00 | 4,655.00 | 4,784.00 | 4,784.00 | -0.12% | 20 |
| Feb 5, 2026 | 4,819.80 | 4,857.10 | 4,759.15 | 4,789.70 | 4,789.70 | 0.23% | 37 |
| Feb 4, 2026 | 4,789.80 | 4,837.05 | 4,768.85 | 4,778.90 | 4,778.90 | 0.27% | 17 |