Kalyan Capitals Limited (BOM:538778)
India · Delayed Price · Currency is INR 4.630
-0.650 (-12.31%)
At close: Mar 30, 2026
Kalyan Capitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.39 | 5.39 | 4.46 | 4.63 | 4.63 | -12.31% | 98,064 |
| Mar 27, 2026 | 5.70 | 5.77 | 5.26 | 5.28 | 5.28 | -8.81% | 80,244 |
| Mar 25, 2026 | 5.78 | 6.34 | 5.66 | 5.79 | 5.79 | -1.86% | 100,585 |
| Mar 24, 2026 | 6.34 | 6.34 | 5.85 | 5.90 | 5.90 | -0.34% | 15,539 |
| Mar 23, 2026 | 6.18 | 6.18 | 5.86 | 5.92 | 5.92 | -4.52% | 16,419 |
| Mar 20, 2026 | 6.31 | 6.47 | 6.11 | 6.20 | 6.20 | 0.16% | 10,428 |
| Mar 19, 2026 | 6.12 | 6.40 | 6.02 | 6.19 | 6.19 | 1.48% | 5,454 |
| Mar 18, 2026 | 6.09 | 6.49 | 6.09 | 6.10 | 6.10 | 0.16% | 9,409 |
| Mar 17, 2026 | 6.65 | 6.65 | 6.00 | 6.09 | 6.09 | -0.16% | 6,131 |
| Mar 16, 2026 | 6.25 | 6.51 | 6.03 | 6.10 | 6.10 | -1.77% | 28,854 |
| Mar 13, 2026 | 6.50 | 6.84 | 6.12 | 6.21 | 6.21 | -5.62% | 117,235 |
| Mar 12, 2026 | 6.50 | 6.93 | 6.49 | 6.58 | 6.58 | -0.15% | 1,080,532 |
| Mar 11, 2026 | 7.15 | 7.15 | 6.50 | 6.59 | 6.59 | 1.38% | 65,561 |
| Mar 10, 2026 | 6.27 | 6.74 | 6.27 | 6.50 | 6.50 | 3.34% | 37,588 |
| Mar 9, 2026 | 6.71 | 6.71 | 6.20 | 6.29 | 6.29 | -6.81% | 18,120 |
| Mar 6, 2026 | 6.29 | 6.90 | 6.10 | 6.75 | 6.75 | 5.14% | 30,217 |
| Mar 5, 2026 | 7.05 | 7.05 | 6.02 | 6.42 | 6.42 | -4.46% | 41,655 |
| Mar 4, 2026 | 6.68 | 6.87 | 6.03 | 6.72 | 6.72 | 1.05% | 4,769 |
| Mar 2, 2026 | 6.76 | 6.88 | 6.33 | 6.65 | 6.65 | -1.63% | 12,592 |
| Feb 27, 2026 | 6.81 | 7.10 | 6.60 | 6.76 | 6.76 | -0.73% | 18,759 |
| Feb 26, 2026 | 7.46 | 7.46 | 6.66 | 6.81 | 6.81 | 1.64% | 322,998 |
| Feb 25, 2026 | 7.10 | 7.10 | 6.57 | 6.70 | 6.70 | -4.29% | 13,109 |
| Feb 24, 2026 | 6.91 | 7.19 | 6.91 | 7.00 | 7.00 | 1.45% | 165,498 |
| Feb 23, 2026 | 7.35 | 7.35 | 6.40 | 6.90 | 6.90 | 3.14% | 39,827 |
| Feb 20, 2026 | 6.91 | 7.20 | 6.61 | 6.69 | 6.69 | -2.76% | 11,471 |
| Feb 19, 2026 | 6.92 | 6.99 | 5.75 | 6.88 | 6.88 | 3.30% | 78,008 |
| Feb 18, 2026 | 6.80 | 6.80 | 6.55 | 6.66 | 6.66 | 2.78% | 2,931 |
| Feb 17, 2026 | 6.90 | 6.90 | 6.36 | 6.48 | 6.48 | -4.28% | 14,641 |
| Feb 16, 2026 | 7.10 | 7.10 | 6.66 | 6.77 | 6.77 | 2.11% | 15,502 |
| Feb 13, 2026 | 6.90 | 7.35 | 6.46 | 6.63 | 6.63 | -2.79% | 34,137 |
| Feb 12, 2026 | 6.80 | 6.84 | 6.60 | 6.82 | 6.82 | 2.71% | 17,738 |
| Feb 11, 2026 | 6.61 | 6.84 | 6.61 | 6.64 | 6.64 | -0.60% | 10,921 |
| Feb 10, 2026 | 6.52 | 6.73 | 6.40 | 6.68 | 6.68 | 1.21% | 31,100 |
| Feb 9, 2026 | 6.99 | 6.99 | 6.52 | 6.60 | 6.60 | 1.07% | 14,286 |
| Feb 6, 2026 | 6.58 | 6.58 | 6.39 | 6.53 | 6.53 | 1.24% | 10,449 |
| Feb 5, 2026 | 6.69 | 6.69 | 6.35 | 6.45 | 6.45 | 0.78% | 5,890 |
| Feb 4, 2026 | 6.63 | 6.65 | 6.31 | 6.40 | 6.40 | -0.93% | 20,617 |
| Feb 3, 2026 | 6.52 | 6.75 | 6.45 | 6.46 | 6.46 | -0.62% | 42,432 |
| Feb 2, 2026 | 6.65 | 6.75 | 6.47 | 6.50 | 6.50 | -0.15% | 17,135 |
| Feb 1, 2026 | 6.47 | 6.90 | 6.47 | 6.51 | 6.51 | -1.36% | 40,815 |
| Jan 30, 2026 | 6.61 | 6.75 | 6.30 | 6.60 | 6.60 | -0.30% | 33,859 |
| Jan 29, 2026 | 7.09 | 7.09 | 6.60 | 6.62 | 6.62 | -2.36% | 26,874 |
| Jan 28, 2026 | 6.94 | 7.28 | 6.36 | 6.78 | 6.78 | -1.45% | 50,506 |
| Jan 27, 2026 | 6.90 | 6.92 | 6.51 | 6.88 | 6.88 | -0.72% | 30,614 |
| Jan 23, 2026 | 7.14 | 7.38 | 6.91 | 6.93 | 6.93 | -1.00% | 6,476 |
| Jan 22, 2026 | 6.85 | 7.35 | 6.85 | 7.00 | 7.00 | 1.16% | 13,492 |
| Jan 21, 2026 | 7.33 | 7.33 | 6.85 | 6.92 | 6.92 | 0.58% | 28,486 |
| Jan 20, 2026 | 7.40 | 7.40 | 6.80 | 6.88 | 6.88 | -1.71% | 26,027 |
| Jan 19, 2026 | 7.00 | 7.27 | 6.82 | 7.00 | 7.00 | -0.85% | 12,453 |
| Jan 16, 2026 | 7.39 | 7.39 | 6.99 | 7.06 | 7.06 | -0.28% | 63,199 |