Kalyani Investment Company Limited (BOM:533302)
India · Delayed Price · Currency is INR 4,782.05
+75.40 (1.60%)
At close: Oct 6, 2026
BOM:533302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4,789.95 | 4,829.95 | 4,770.00 | 4,782.05 | 4,782.05 | 1.60% | 77 |
| Oct 5, 2026 | 4,602.00 | 4,706.65 | 4,602.00 | 4,706.65 | 4,706.65 | 0.25% | 36 |
| Oct 1, 2026 | 4,706.00 | 4,820.00 | 4,557.30 | 4,694.90 | 4,694.90 | -2.63% | 520 |
| Sep 30, 2026 | 4,745.90 | 4,911.80 | 4,745.90 | 4,821.75 | 4,821.75 | 0.85% | 406 |
| Sep 29, 2026 | 4,904.40 | 4,904.40 | 4,757.95 | 4,780.90 | 4,780.90 | -2.03% | 63 |
| Sep 28, 2026 | 4,927.00 | 4,927.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.91% | 65 |
| Sep 25, 2026 | 4,950.00 | 4,975.00 | 4,929.10 | 4,975.00 | 4,975.00 | 0.85% | 33 |
| Sep 24, 2026 | 4,912.00 | 5,046.00 | 4,912.00 | 4,933.20 | 4,933.20 | -1.87% | 197 |
| Sep 23, 2026 | 5,000.00 | 5,048.85 | 4,941.50 | 5,027.00 | 5,027.00 | 0.54% | 33 |
| Sep 22, 2026 | 4,916.15 | 4,999.95 | 4,907.00 | 4,999.95 | 4,999.95 | 1.81% | 27 |
| Sep 21, 2026 | 4,990.00 | 5,007.00 | 4,894.00 | 4,911.25 | 4,911.25 | -1.18% | 147 |
| Sep 18, 2026 | 4,989.95 | 5,010.00 | 4,970.00 | 4,970.00 | 4,970.00 | 3.19% | 34 |
| Sep 17, 2026 | 4,790.00 | 4,881.00 | 4,790.00 | 4,816.50 | 4,816.50 | 0.34% | 28 |
| Sep 16, 2026 | 4,919.50 | 4,919.50 | 4,748.00 | 4,800.00 | 4,800.00 | -2.16% | 14 |
| Sep 15, 2026 | 4,891.05 | 5,082.95 | 4,851.00 | 4,905.85 | 4,905.85 | -3.48% | 69 |
| Sep 10, 2026 | 5,055.60 | 5,137.00 | 5,055.60 | 5,082.95 | 5,082.95 | 0.54% | 191 |
| Sep 9, 2026 | 5,167.00 | 5,167.00 | 5,000.00 | 5,055.60 | 5,055.60 | -2.16% | 72 |
| Sep 8, 2026 | 5,170.00 | 5,170.00 | 5,108.00 | 5,167.00 | 5,167.00 | -1.56% | 59 |
| Sep 7, 2026 | 5,135.10 | 5,249.00 | 5,135.10 | 5,249.00 | 5,249.00 | 0.77% | 2 |
| Sep 4, 2026 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 0.17% | 1 |
| Sep 3, 2026 | 5,203.00 | 5,293.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 5 |
| Sep 2, 2026 | 5,199.90 | 5,200.00 | 5,199.90 | 5,200.00 | 5,200.00 | 0.41% | 10 |
| Sep 1, 2026 | 5,050.00 | 5,225.80 | 5,050.00 | 5,179.00 | 5,179.00 | -3.20% | 23 |
| Aug 28, 2026 | 5,206.20 | 5,350.00 | 5,206.20 | 5,350.00 | 5,350.00 | 2.77% | 8 |
| Aug 27, 2026 | 5,300.00 | 5,300.00 | 5,177.00 | 5,205.90 | 5,205.90 | -1.78% | 152 |
| Aug 26, 2026 | 5,269.00 | 5,300.00 | 5,247.00 | 5,300.00 | 5,300.00 | 1.32% | 5 |
| Aug 25, 2026 | 5,284.00 | 5,332.90 | 5,231.00 | 5,231.00 | 5,231.00 | -1.01% | 55 |
| Aug 24, 2026 | 5,325.25 | 5,385.15 | 5,251.90 | 5,284.45 | 5,284.45 | -1.96% | 27 |
| Aug 21, 2026 | 5,180.00 | 5,390.00 | 5,180.00 | 5,390.00 | 5,390.00 | 3.22% | 139 |
| Aug 20, 2026 | 5,250.00 | 5,260.00 | 5,214.85 | 5,222.00 | 5,222.00 | -0.48% | 58 |
| Aug 19, 2026 | 5,300.00 | 5,344.50 | 5,206.00 | 5,247.35 | 5,247.35 | -0.91% | 68 |
| Aug 18, 2026 | 5,257.00 | 5,375.00 | 5,257.00 | 5,295.65 | 5,295.65 | 0.11% | 42 |
| Aug 17, 2026 | 5,428.90 | 5,428.90 | 5,264.10 | 5,290.00 | 5,290.00 | -0.74% | 25 |
| Aug 14, 2026 | 5,431.45 | 5,476.30 | 5,290.00 | 5,329.25 | 5,329.25 | -2.52% | 221 |
| Aug 13, 2026 | 5,510.00 | 5,526.85 | 5,305.00 | 5,477.00 | 5,467.00 | 1.04% | 101 |
| Aug 12, 2026 | 5,395.45 | 5,422.00 | 5,350.00 | 5,420.85 | 5,410.95 | 1.79% | 69 |
| Aug 11, 2026 | 5,447.50 | 5,455.65 | 5,320.00 | 5,325.30 | 5,315.58 | -1.77% | 41 |
| Aug 10, 2026 | 5,668.50 | 5,788.50 | 5,402.75 | 5,421.45 | 5,411.55 | -2.45% | 274 |
| Aug 7, 2026 | 5,605.00 | 5,717.45 | 5,540.00 | 5,557.35 | 5,547.20 | 0.66% | 73 |
| Aug 6, 2026 | 5,597.00 | 5,658.00 | 5,495.95 | 5,520.65 | 5,510.57 | -2.01% | 108 |
| Aug 5, 2026 | 5,531.00 | 5,697.50 | 5,531.00 | 5,633.85 | 5,623.56 | 3.85% | 51 |
| Aug 4, 2026 | 5,525.00 | 5,534.00 | 5,425.20 | 5,425.20 | 5,415.29 | -1.81% | 96 |
| Aug 3, 2026 | 5,581.25 | 5,585.00 | 5,525.00 | 5,525.00 | 5,514.91 | 1.04% | 22 |
| Jul 31, 2026 | 5,370.00 | 5,547.45 | 5,370.00 | 5,468.40 | 5,458.42 | 1.41% | 146 |
| Jul 30, 2026 | 5,396.50 | 5,413.60 | 5,309.50 | 5,392.55 | 5,382.70 | 0.78% | 29 |
| Jul 29, 2026 | 5,398.00 | 5,467.75 | 5,351.05 | 5,351.05 | 5,341.28 | -0.54% | 4 |
| Jul 28, 2026 | 5,393.00 | 5,393.00 | 5,364.00 | 5,380.00 | 5,370.18 | -1.28% | 17 |
| Jul 27, 2026 | 5,342.50 | 5,450.00 | 5,332.15 | 5,450.00 | 5,440.05 | 2.14% | 41 |
| Jul 24, 2026 | 5,344.50 | 5,344.50 | 5,251.95 | 5,335.75 | 5,326.01 | -0.69% | 22 |
| Jul 23, 2026 | 5,439.30 | 5,481.50 | 5,373.00 | 5,373.00 | 5,363.19 | -1.89% | 58 |