Skip to main content
logo
Kalyani Investment Company Limited (BOM:533302)
India flag India · Delayed Price · Currency is INR
4,979.80
-53.25 (-1.06%)
At close: Jun 5, 2026

BOM:533302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20265,020.055,040.004,955.054,979.804,979.80-1.06%112
Jun 4, 20265,019.005,066.504,994.305,033.055,033.051.24%29
Jun 3, 20265,000.005,000.004,933.004,971.404,971.40-0.57%34
Jun 2, 20264,980.005,003.854,900.055,000.005,000.000.03%30
Jun 1, 20265,075.005,090.004,951.004,998.304,998.30-1.51%131
May 29, 20265,209.505,220.005,035.155,075.005,075.00-0.51%250
May 27, 20265,040.005,106.005,040.005,101.205,101.200.42%31
May 26, 20265,098.105,130.005,013.005,079.955,079.951.17%115
May 25, 20264,956.805,025.004,956.005,021.355,021.350.93%570
May 21, 20264,992.005,052.004,930.004,975.104,975.10-1.61%59
May 20, 20264,860.005,099.004,860.005,056.605,056.604.41%138
May 19, 20264,771.004,843.004,761.154,843.004,843.002.80%8
May 18, 20264,718.104,758.204,650.004,711.054,711.05-2.21%213
May 15, 20264,927.104,927.104,801.004,817.604,817.60-0.98%7
May 14, 20264,968.404,994.954,860.054,865.104,865.10-1.02%57
May 13, 20264,600.055,020.004,600.054,915.004,915.001.73%58
May 12, 20264,950.004,950.004,830.004,831.504,831.50-3.52%74
May 11, 20264,990.005,008.804,936.555,008.005,008.00-2.08%41
May 8, 20265,148.005,198.955,071.205,114.255,114.250.05%131
May 7, 20264,962.005,129.904,927.005,111.455,111.454.85%121
May 6, 20264,851.004,891.004,824.004,875.004,875.001.56%71
May 5, 20264,830.004,830.004,800.004,800.004,800.00-0.62%38
May 4, 20264,808.054,830.004,808.054,830.004,830.001.47%10
Apr 30, 20264,849.654,849.654,740.704,760.004,760.00-1.85%57
Apr 29, 20264,852.405,000.004,849.654,849.654,849.650.89%87
Apr 28, 20264,825.504,874.904,798.204,807.004,807.000.14%36
Apr 27, 20264,780.204,800.054,750.104,800.054,800.050.83%21
Apr 24, 20264,833.004,833.004,700.904,760.354,760.35-2.64%109
Apr 23, 20264,861.504,897.104,850.004,889.454,889.45-1.22%144
Apr 22, 20264,843.305,000.004,620.054,949.854,949.853.16%827
Apr 21, 20264,806.604,853.954,783.004,798.054,798.050.79%31
Apr 20, 20264,715.004,845.404,687.004,760.404,760.40-0.24%208
Apr 17, 20264,700.004,789.004,700.004,771.654,771.651.52%109
Apr 16, 20264,783.904,783.904,660.004,700.004,700.00-0.11%63
Apr 15, 20264,588.004,733.004,588.004,705.004,705.002.67%56
Apr 13, 20264,464.104,625.954,446.904,582.504,582.50-1.50%64
Apr 10, 20264,558.004,699.904,558.004,652.054,652.051.95%105
Apr 9, 20264,583.104,617.904,535.004,563.054,563.050.69%83
Apr 8, 20264,488.004,540.004,431.204,531.904,531.905.15%137
Apr 7, 20264,292.004,311.004,292.004,310.004,310.000.40%890
Apr 6, 20264,226.004,332.954,226.004,292.654,292.651.72%55
Apr 2, 20264,150.004,250.004,117.354,220.004,220.00-0.22%47
Apr 1, 20264,056.004,266.004,056.004,229.404,229.404.48%41
Mar 30, 20264,400.004,400.004,010.754,048.204,048.20-4.25%187
Mar 27, 20264,316.504,370.654,205.004,227.954,227.95-3.26%218
Mar 25, 20264,333.504,447.104,276.154,370.654,370.652.27%1,505
Mar 24, 20264,214.304,284.504,191.204,273.504,273.501.40%102
Mar 23, 20264,201.054,283.004,158.004,214.304,214.30-5.60%263
Mar 20, 20264,490.004,537.004,400.004,464.204,464.20-0.57%119
Mar 19, 20264,550.504,583.954,490.004,490.004,490.00-2.39%57