Kalyani Investment Company Limited (BOM:533302)
India · Delayed Price · Currency is INR 5,390.00
+168.00 (3.22%)
At close: Aug 21, 2026
BOM:533302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5,555.00 | 5,555.00 | 5,450.10 | 5,476.30 | 5,466.30 | -1.81% | 173 |
| Jul 21, 2026 | 5,546.00 | 5,663.10 | 5,546.00 | 5,577.15 | 5,566.97 | 0.82% | 520 |
| Jul 20, 2026 | 5,492.00 | 5,559.05 | 5,303.30 | 5,532.05 | 5,521.95 | 0.08% | 131 |
| Jul 17, 2026 | 5,399.00 | 5,530.00 | 5,363.50 | 5,527.70 | 5,517.61 | 1.74% | 118 |
| Jul 16, 2026 | 5,473.50 | 5,473.50 | 5,405.00 | 5,433.15 | 5,423.23 | -0.88% | 64 |
| Jul 15, 2026 | 5,607.00 | 5,636.00 | 5,457.55 | 5,481.65 | 5,471.64 | -1.87% | 219 |
| Jul 14, 2026 | 5,623.00 | 5,745.00 | 5,568.60 | 5,586.20 | 5,576.00 | -1.82% | 577 |
| Jul 13, 2026 | 5,500.20 | 5,787.00 | 5,500.20 | 5,690.00 | 5,679.61 | 3.27% | 624 |
| Jul 10, 2026 | 5,500.00 | 5,657.50 | 5,499.75 | 5,510.00 | 5,499.94 | 0.27% | 192 |
| Jul 9, 2026 | 5,460.05 | 5,574.60 | 5,390.15 | 5,495.30 | 5,485.27 | 0.65% | 301 |
| Jul 8, 2026 | 5,450.00 | 5,538.10 | 5,387.05 | 5,460.05 | 5,450.08 | 0.45% | 73 |
| Jul 7, 2026 | 5,519.50 | 5,519.50 | 5,423.05 | 5,435.55 | 5,425.63 | -0.73% | 52 |
| Jul 6, 2026 | 5,500.00 | 5,529.95 | 5,405.00 | 5,475.25 | 5,465.25 | 0.48% | 111 |
| Jul 3, 2026 | 5,489.80 | 5,548.50 | 5,333.25 | 5,449.20 | 5,439.25 | 0.75% | 303 |
| Jul 2, 2026 | 5,303.50 | 5,450.00 | 5,303.30 | 5,408.45 | 5,398.58 | 1.28% | 271 |
| Jul 1, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,330.25 | 0.06% | 2 |
| Jun 30, 2026 | 5,264.00 | 5,366.85 | 5,213.55 | 5,337.00 | 5,327.26 | 1.10% | 71 |
| Jun 29, 2026 | 5,357.00 | 5,357.00 | 5,220.85 | 5,279.15 | 5,269.51 | -2.36% | 93 |
| Jun 25, 2026 | 5,450.00 | 5,450.00 | 5,313.20 | 5,406.50 | 5,396.63 | 0.14% | 162 |
| Jun 24, 2026 | 5,412.55 | 5,449.00 | 5,388.00 | 5,399.00 | 5,389.14 | -1.35% | 55 |
| Jun 23, 2026 | 5,408.00 | 5,499.90 | 5,388.50 | 5,473.00 | 5,463.01 | 1.57% | 74 |
| Jun 22, 2026 | 5,269.00 | 5,421.00 | 5,269.00 | 5,388.50 | 5,378.66 | 3.82% | 137 |
| Jun 19, 2026 | 5,213.65 | 5,251.00 | 5,154.90 | 5,190.05 | 5,180.57 | -0.45% | 394 |
| Jun 18, 2026 | 5,180.00 | 5,249.00 | 5,146.75 | 5,213.65 | 5,204.13 | 0.06% | 88 |
| Jun 17, 2026 | 5,170.00 | 5,228.00 | 5,170.00 | 5,210.55 | 5,201.04 | 0.78% | 18 |
| Jun 16, 2026 | 5,254.50 | 5,254.50 | 5,153.00 | 5,170.00 | 5,160.56 | -0.04% | 88 |
| Jun 15, 2026 | 5,020.00 | 5,246.65 | 5,020.00 | 5,172.15 | 5,162.71 | 2.93% | 79 |
| Jun 12, 2026 | 5,005.40 | 5,125.50 | 4,945.40 | 5,024.70 | 5,015.53 | 0.39% | 183 |