Kalyan Capitals Limited (BOM:538778)
India · Delayed Price · Currency is INR 8.13
-0.30 (-3.56%)
At close: Dec 5, 2025
Kalyan Capitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.44 | 8.61 | 8.01 | 8.13 | 8.13 | -3.56% | 10,947 |
| Dec 4, 2025 | 8.49 | 8.90 | 7.95 | 8.43 | 8.43 | 4.72% | 10,890 |
| Dec 3, 2025 | 8.18 | 8.18 | 7.80 | 8.05 | 8.05 | -0.12% | 7,877 |
| Dec 2, 2025 | 7.96 | 8.25 | 7.96 | 8.06 | 8.06 | 0.75% | 16,539 |
| Dec 1, 2025 | 8.50 | 8.50 | 7.90 | 8.00 | 8.00 | -0.62% | 14,793 |
| Nov 28, 2025 | 8.02 | 8.70 | 8.01 | 8.05 | 8.05 | 0.50% | 28,152 |
| Nov 27, 2025 | 8.17 | 8.90 | 7.93 | 8.01 | 8.01 | -1.48% | 57,461 |
| Nov 26, 2025 | 8.90 | 8.90 | 7.92 | 8.13 | 8.13 | -0.37% | 12,257 |
| Nov 25, 2025 | 7.91 | 8.46 | 7.80 | 8.16 | 8.16 | 3.29% | 10,683 |
| Nov 24, 2025 | 8.19 | 8.31 | 7.80 | 7.90 | 7.90 | -1.50% | 13,636 |
| Nov 21, 2025 | 8.12 | 8.30 | 7.07 | 8.02 | 8.02 | -1.23% | 47,511 |
| Nov 20, 2025 | 8.10 | 8.39 | 7.99 | 8.12 | 8.12 | 2.27% | 5,787 |
| Nov 19, 2025 | 8.09 | 8.24 | 7.80 | 7.94 | 7.94 | -1.98% | 13,178 |
| Nov 18, 2025 | 8.21 | 8.50 | 8.01 | 8.10 | 8.10 | -2.17% | 23,860 |
| Nov 17, 2025 | 8.38 | 8.61 | 8.15 | 8.28 | 8.28 | -0.96% | 8,196 |
| Nov 14, 2025 | 8.45 | 8.67 | 8.16 | 8.36 | 8.36 | -1.42% | 23,957 |
| Nov 13, 2025 | 8.80 | 8.80 | 8.40 | 8.48 | 8.48 | -3.64% | 10,862 |
| Nov 12, 2025 | 8.29 | 8.89 | 8.29 | 8.80 | 8.80 | 3.90% | 12,179 |
| Nov 11, 2025 | 8.53 | 8.79 | 8.32 | 8.47 | 8.47 | -1.05% | 6,100 |
| Nov 10, 2025 | 8.88 | 8.98 | 8.32 | 8.56 | 8.56 | -1.15% | 9,813 |
| Nov 7, 2025 | 8.88 | 8.88 | 8.30 | 8.66 | 8.66 | -1.14% | 14,485 |
| Nov 6, 2025 | 8.67 | 8.91 | 8.50 | 8.76 | 8.76 | -0.45% | 14,053 |
| Nov 4, 2025 | 8.86 | 8.97 | 8.61 | 8.80 | 8.80 | -0.11% | 24,051 |
| Nov 3, 2025 | 8.72 | 9.00 | 8.59 | 8.81 | 8.81 | 0.11% | 57,354 |
| Oct 31, 2025 | 9.00 | 9.09 | 8.70 | 8.80 | 8.80 | -0.23% | 16,173 |
| Oct 30, 2025 | 8.84 | 9.00 | 8.60 | 8.82 | 8.82 | 0.46% | 11,406 |
| Oct 29, 2025 | 9.06 | 9.15 | 8.50 | 8.78 | 8.78 | -2.55% | 48,696 |
| Oct 28, 2025 | 8.85 | 9.19 | 8.85 | 9.01 | 9.01 | 1.69% | 6,722 |
| Oct 27, 2025 | 9.12 | 9.14 | 8.65 | 8.86 | 8.86 | -2.85% | 11,109 |
| Oct 24, 2025 | 9.14 | 9.15 | 8.66 | 9.12 | 9.12 | -0.44% | 7,737 |
| Oct 23, 2025 | 8.99 | 9.18 | 8.53 | 9.16 | 9.16 | 0.99% | 12,330 |
| Oct 21, 2025 | 9.20 | 9.20 | 9.01 | 9.07 | 9.07 | 0.67% | 2,573 |
| Oct 20, 2025 | 8.70 | 9.49 | 8.32 | 9.01 | 9.01 | 2.97% | 13,582 |
| Oct 17, 2025 | 8.70 | 8.87 | 8.62 | 8.75 | 8.75 | - | 11,859 |
| Oct 16, 2025 | 8.31 | 8.80 | 8.31 | 8.75 | 8.75 | 0.57% | 6,881 |
| Oct 15, 2025 | 8.35 | 8.83 | 8.35 | 8.70 | 8.70 | -2.03% | 6,169 |
| Oct 14, 2025 | 9.40 | 9.40 | 8.74 | 8.88 | 8.88 | 3.98% | 10,961 |
| Oct 13, 2025 | 8.72 | 8.80 | 8.40 | 8.54 | 8.54 | -1.50% | 12,666 |
| Oct 10, 2025 | 8.80 | 8.80 | 8.23 | 8.67 | 8.67 | 0.35% | 21,122 |
| Oct 9, 2025 | 8.20 | 8.98 | 8.20 | 8.64 | 8.64 | -1.71% | 10,383 |
| Oct 8, 2025 | 8.85 | 8.85 | 8.59 | 8.79 | 8.79 | 0.57% | 12,362 |
| Oct 7, 2025 | 8.50 | 8.88 | 8.00 | 8.74 | 8.74 | -0.57% | 18,849 |
| Oct 6, 2025 | 8.87 | 9.16 | 8.70 | 8.79 | 8.79 | 1.03% | 7,775 |
| Oct 3, 2025 | 8.98 | 8.98 | 8.60 | 8.70 | 8.70 | 0.23% | 23,152 |
| Oct 1, 2025 | 8.74 | 9.04 | 8.50 | 8.68 | 8.68 | -0.80% | 28,684 |
| Sep 30, 2025 | 9.08 | 9.08 | 8.27 | 8.75 | 8.75 | -1.69% | 22,777 |
| Sep 29, 2025 | 8.70 | 9.06 | 7.71 | 8.90 | 8.90 | 2.53% | 51,618 |
| Sep 26, 2025 | 8.99 | 8.99 | 8.66 | 8.68 | 8.68 | -2.03% | 13,245 |
| Sep 25, 2025 | 8.83 | 9.10 | 8.80 | 8.86 | 8.86 | 0.34% | 13,155 |
| Sep 24, 2025 | 9.09 | 9.10 | 8.76 | 8.83 | 8.83 | -2.75% | 23,531 |