Kalyani Investment Company Limited (BOM:533302)
India · Delayed Price · Currency is INR 5,373.00
-103.30 (-1.89%)
At close: Jul 23, 2026
BOM:533302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5,439.30 | 5,481.50 | 5,373.00 | 5,373.00 | 5,373.00 | -1.89% | 58 |
| Jul 22, 2026 | 5,555.00 | 5,555.00 | 5,450.10 | 5,476.30 | 5,476.30 | -1.81% | 173 |
| Jul 21, 2026 | 5,546.00 | 5,663.10 | 5,546.00 | 5,577.15 | 5,577.15 | 0.82% | 520 |
| Jul 20, 2026 | 5,492.00 | 5,559.05 | 5,303.30 | 5,532.05 | 5,532.05 | 0.08% | 131 |
| Jul 17, 2026 | 5,399.00 | 5,530.00 | 5,363.50 | 5,527.70 | 5,527.70 | 1.74% | 118 |
| Jul 16, 2026 | 5,473.50 | 5,473.50 | 5,405.00 | 5,433.15 | 5,433.15 | -0.88% | 64 |
| Jul 15, 2026 | 5,607.00 | 5,636.00 | 5,457.55 | 5,481.65 | 5,481.65 | -1.87% | 219 |
| Jul 14, 2026 | 5,623.00 | 5,745.00 | 5,568.60 | 5,586.20 | 5,586.20 | -1.82% | 577 |
| Jul 13, 2026 | 5,500.20 | 5,787.00 | 5,500.20 | 5,690.00 | 5,690.00 | 3.27% | 624 |
| Jul 10, 2026 | 5,500.00 | 5,657.50 | 5,499.75 | 5,510.00 | 5,510.00 | 0.27% | 192 |
| Jul 9, 2026 | 5,460.05 | 5,574.60 | 5,390.15 | 5,495.30 | 5,495.30 | 0.65% | 301 |
| Jul 8, 2026 | 5,450.00 | 5,538.10 | 5,387.05 | 5,460.05 | 5,460.05 | 0.45% | 73 |
| Jul 7, 2026 | 5,519.50 | 5,519.50 | 5,423.05 | 5,435.55 | 5,435.55 | -0.73% | 52 |
| Jul 6, 2026 | 5,500.00 | 5,529.95 | 5,405.00 | 5,475.25 | 5,475.25 | 0.48% | 111 |
| Jul 3, 2026 | 5,489.80 | 5,548.50 | 5,333.25 | 5,449.20 | 5,449.20 | 0.75% | 303 |
| Jul 2, 2026 | 5,303.50 | 5,450.00 | 5,303.30 | 5,408.45 | 5,408.45 | 1.28% | 271 |
| Jul 1, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.06% | 2 |
| Jun 30, 2026 | 5,264.00 | 5,366.85 | 5,213.55 | 5,337.00 | 5,337.00 | 1.10% | 71 |
| Jun 29, 2026 | 5,357.00 | 5,357.00 | 5,220.85 | 5,279.15 | 5,279.15 | -2.36% | 93 |
| Jun 25, 2026 | 5,450.00 | 5,450.00 | 5,313.20 | 5,406.50 | 5,406.50 | 0.14% | 162 |
| Jun 24, 2026 | 5,412.55 | 5,449.00 | 5,388.00 | 5,399.00 | 5,399.00 | -1.35% | 55 |
| Jun 23, 2026 | 5,408.00 | 5,499.90 | 5,388.50 | 5,473.00 | 5,473.00 | 1.57% | 74 |
| Jun 22, 2026 | 5,269.00 | 5,421.00 | 5,269.00 | 5,388.50 | 5,388.50 | 3.82% | 137 |
| Jun 19, 2026 | 5,213.65 | 5,251.00 | 5,154.90 | 5,190.05 | 5,190.05 | -0.45% | 394 |
| Jun 18, 2026 | 5,180.00 | 5,249.00 | 5,146.75 | 5,213.65 | 5,213.65 | 0.06% | 88 |
| Jun 17, 2026 | 5,170.00 | 5,228.00 | 5,170.00 | 5,210.55 | 5,210.55 | 0.78% | 18 |
| Jun 16, 2026 | 5,254.50 | 5,254.50 | 5,153.00 | 5,170.00 | 5,170.00 | -0.04% | 88 |
| Jun 15, 2026 | 5,020.00 | 5,246.65 | 5,020.00 | 5,172.15 | 5,172.15 | 2.93% | 79 |
| Jun 12, 2026 | 5,005.40 | 5,125.50 | 4,945.40 | 5,024.70 | 5,024.70 | 0.39% | 183 |
| Jun 11, 2026 | 4,999.00 | 5,005.40 | 4,980.50 | 5,005.40 | 5,005.40 | 0.11% | 20 |
| Jun 10, 2026 | 4,936.15 | 5,000.00 | 4,932.35 | 5,000.00 | 5,000.00 | 0.12% | 19 |
| Jun 9, 2026 | 4,923.50 | 5,027.00 | 4,923.50 | 4,994.10 | 4,994.10 | 2.25% | 30 |
| Jun 8, 2026 | 4,970.00 | 5,015.20 | 4,862.30 | 4,884.10 | 4,884.10 | -1.92% | 25 |
| Jun 5, 2026 | 5,020.05 | 5,040.00 | 4,955.05 | 4,979.80 | 4,979.80 | -1.06% | 112 |
| Jun 4, 2026 | 5,019.00 | 5,066.50 | 4,994.30 | 5,033.05 | 5,033.05 | 1.24% | 29 |
| Jun 3, 2026 | 5,000.00 | 5,000.00 | 4,933.00 | 4,971.40 | 4,971.40 | -0.57% | 34 |
| Jun 2, 2026 | 4,980.00 | 5,003.85 | 4,900.05 | 5,000.00 | 5,000.00 | 0.03% | 30 |
| Jun 1, 2026 | 5,075.00 | 5,090.00 | 4,951.00 | 4,998.30 | 4,998.30 | -1.51% | 131 |
| May 29, 2026 | 5,209.50 | 5,220.00 | 5,035.15 | 5,075.00 | 5,075.00 | -0.51% | 250 |
| May 27, 2026 | 5,040.00 | 5,106.00 | 5,040.00 | 5,101.20 | 5,101.20 | 0.42% | 31 |
| May 26, 2026 | 5,098.10 | 5,130.00 | 5,013.00 | 5,079.95 | 5,079.95 | 1.17% | 115 |
| May 25, 2026 | 4,956.80 | 5,025.00 | 4,956.00 | 5,021.35 | 5,021.35 | 0.93% | 570 |
| May 21, 2026 | 4,992.00 | 5,052.00 | 4,930.00 | 4,975.10 | 4,975.10 | -1.61% | 59 |
| May 20, 2026 | 4,860.00 | 5,099.00 | 4,860.00 | 5,056.60 | 5,056.60 | 4.41% | 138 |
| May 19, 2026 | 4,771.00 | 4,843.00 | 4,761.15 | 4,843.00 | 4,843.00 | 2.80% | 8 |
| May 18, 2026 | 4,718.10 | 4,758.20 | 4,650.00 | 4,711.05 | 4,711.05 | -2.21% | 213 |
| May 15, 2026 | 4,927.10 | 4,927.10 | 4,801.00 | 4,817.60 | 4,817.60 | -0.98% | 7 |
| May 14, 2026 | 4,968.40 | 4,994.95 | 4,860.05 | 4,865.10 | 4,865.10 | -1.02% | 57 |
| May 13, 2026 | 4,600.05 | 5,020.00 | 4,600.05 | 4,915.00 | 4,915.00 | 1.73% | 58 |
| May 12, 2026 | 4,950.00 | 4,950.00 | 4,830.00 | 4,831.50 | 4,831.50 | -3.52% | 74 |