Kalyan Capitals Limited (BOM:538778)
India · Delayed Price · Currency is INR 6.75
+0.33 (5.14%)
At close: Mar 6, 2026
Kalyan Capitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.40 | 7.40 | 6.87 | 7.08 | 7.08 | 0.28% | 8,489 |
| Jan 13, 2026 | 7.39 | 7.39 | 6.31 | 7.06 | 7.06 | -0.56% | 40,973 |
| Jan 12, 2026 | 7.20 | 7.50 | 6.27 | 7.10 | 7.10 | -1.39% | 19,416 |
| Jan 9, 2026 | 7.40 | 7.47 | 7.10 | 7.20 | 7.20 | -2.44% | 9,051 |
| Jan 8, 2026 | 7.37 | 7.73 | 7.18 | 7.38 | 7.38 | 0.68% | 8,272 |
| Jan 7, 2026 | 7.28 | 7.48 | 7.16 | 7.33 | 7.33 | 1.10% | 19,412 |
| Jan 6, 2026 | 7.98 | 7.98 | 7.15 | 7.25 | 7.25 | -4.98% | 69,841 |
| Jan 5, 2026 | 7.82 | 7.82 | 7.55 | 7.63 | 7.63 | -0.52% | 14,969 |
| Jan 2, 2026 | 7.62 | 7.94 | 7.50 | 7.67 | 7.67 | 1.72% | 14,104 |
| Jan 1, 2026 | 8.17 | 8.17 | 7.15 | 7.54 | 7.54 | -3.08% | 47,875 |
| Dec 31, 2025 | 8.29 | 8.29 | 7.36 | 7.78 | 7.78 | -4.31% | 36,174 |
| Dec 30, 2025 | 7.91 | 8.14 | 7.91 | 8.13 | 8.13 | 3.04% | 2,862 |
| Dec 29, 2025 | 7.83 | 8.27 | 7.80 | 7.89 | 7.89 | 0.77% | 6,174 |
| Dec 26, 2025 | 7.90 | 8.21 | 7.75 | 7.83 | 7.83 | -0.38% | 13,302 |
| Dec 24, 2025 | 7.77 | 8.20 | 7.77 | 7.86 | 7.86 | -1.26% | 9,717 |
| Dec 23, 2025 | 8.01 | 8.29 | 7.90 | 7.96 | 7.96 | -1.12% | 22,332 |