Kalyan Capitals Limited (BOM:538778)
India · Delayed Price · Currency is INR 7.85
-0.34 (-4.15%)
At close: Jul 13, 2026
Kalyan Capitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 8.30 | 8.31 | 7.79 | 7.85 | 7.85 | -4.15% | 35,837 |
| Jul 10, 2026 | 7.80 | 8.19 | 7.80 | 8.19 | 8.19 | 5.00% | 21,256 |
| Jul 9, 2026 | 8.30 | 8.33 | 7.74 | 7.80 | 7.80 | -2.13% | 29,439 |
| Jul 8, 2026 | 8.28 | 8.32 | 7.90 | 7.97 | 7.97 | -0.87% | 19,906 |
| Jul 7, 2026 | 8.32 | 8.35 | 7.80 | 8.04 | 8.04 | -1.47% | 15,616 |
| Jul 6, 2026 | 8.54 | 8.55 | 8.16 | 8.16 | 8.16 | -4.90% | 30,481 |
| Jul 3, 2026 | 9.00 | 9.03 | 8.58 | 8.58 | 8.58 | -4.98% | 18,968 |
| Jul 2, 2026 | 8.75 | 9.12 | 8.32 | 9.03 | 9.03 | 3.44% | 72,466 |
| Jul 1, 2026 | 8.30 | 8.78 | 8.01 | 8.73 | 8.73 | 4.30% | 106,368 |
| Jun 30, 2026 | 8.27 | 8.48 | 8.00 | 8.37 | 8.37 | 1.33% | 2,837 |
| Jun 29, 2026 | 8.48 | 8.48 | 7.99 | 8.26 | 8.26 | -1.43% | 9,144 |
| Jun 25, 2026 | 8.33 | 8.54 | 8.30 | 8.38 | 8.38 | 0.84% | 2,998 |
| Jun 24, 2026 | 8.23 | 8.69 | 8.23 | 8.31 | 8.31 | -4.04% | 13,442 |
| Jun 23, 2026 | 8.80 | 8.80 | 8.20 | 8.66 | 8.66 | 0.35% | 172,718 |
| Jun 22, 2026 | 8.61 | 8.95 | 8.31 | 8.63 | 8.63 | -0.23% | 23,144 |
| Jun 19, 2026 | 8.53 | 8.70 | 8.31 | 8.65 | 8.65 | -0.57% | 28,833 |
| Jun 18, 2026 | 8.70 | 8.71 | 8.21 | 8.70 | 8.70 | 1.28% | 19,378 |
| Jun 17, 2026 | 8.35 | 8.75 | 8.18 | 8.59 | 8.59 | 0.35% | 28,935 |
| Jun 16, 2026 | 8.10 | 8.70 | 8.10 | 8.56 | 8.56 | 1.90% | 24,432 |
| Jun 15, 2026 | 8.76 | 8.76 | 8.05 | 8.40 | 8.40 | - | 7,393 |
| Jun 12, 2026 | 8.25 | 8.50 | 8.25 | 8.40 | 8.40 | 1.82% | 4,693 |
| Jun 11, 2026 | 8.75 | 8.97 | 8.23 | 8.25 | 8.25 | -4.29% | 14,938 |
| Jun 10, 2026 | 8.77 | 8.84 | 8.02 | 8.62 | 8.62 | 2.38% | 30,109 |
| Jun 9, 2026 | 8.01 | 8.49 | 8.01 | 8.42 | 8.42 | 4.08% | 33,852 |
| Jun 8, 2026 | 8.80 | 8.80 | 8.06 | 8.09 | 8.09 | -4.60% | 29,164 |
| Jun 5, 2026 | 8.11 | 8.54 | 7.82 | 8.48 | 8.48 | 4.05% | 38,469 |
| Jun 4, 2026 | 8.49 | 8.49 | 8.10 | 8.15 | 8.15 | -4.00% | 9,637 |
| Jun 3, 2026 | 8.93 | 8.93 | 8.49 | 8.49 | 8.49 | -4.93% | 44,999 |
| Jun 2, 2026 | 9.59 | 9.59 | 8.93 | 8.93 | 8.93 | -5.00% | 37,492 |
| Jun 1, 2026 | 9.57 | 9.57 | 9.10 | 9.40 | 9.40 | -1.78% | 38,115 |
| May 29, 2026 | 10.05 | 10.25 | 9.30 | 9.57 | 9.57 | -2.15% | 314,424 |
| May 27, 2026 | 9.15 | 9.78 | 9.15 | 9.78 | 9.78 | 4.94% | 454,919 |
| May 26, 2026 | 9.40 | 9.79 | 9.32 | 9.32 | 9.32 | -4.99% | 23,731 |
| May 25, 2026 | 9.37 | 10.00 | 9.15 | 9.81 | 9.81 | 4.70% | 119,132 |
| May 22, 2026 | 9.21 | 9.80 | 9.00 | 9.37 | 9.37 | 1.74% | 1,244,491 |
| May 21, 2026 | 7.68 | 9.21 | 7.50 | 9.21 | 9.21 | 19.92% | 505,594 |
| May 20, 2026 | 7.99 | 7.99 | 7.32 | 7.68 | 7.68 | -1.41% | 14,561 |
| May 19, 2026 | 7.66 | 7.97 | 7.32 | 7.79 | 7.79 | 1.70% | 16,062 |
| May 18, 2026 | 8.18 | 8.18 | 7.15 | 7.66 | 7.66 | -3.65% | 8,841 |
| May 15, 2026 | 7.99 | 8.04 | 7.90 | 7.95 | 7.95 | - | 13,080 |
| May 14, 2026 | 7.80 | 8.25 | 7.80 | 7.95 | 7.95 | - | 36,779 |
| May 13, 2026 | 8.13 | 8.13 | 7.56 | 7.95 | 7.95 | 3.25% | 15,609 |
| May 12, 2026 | 7.95 | 7.99 | 7.61 | 7.70 | 7.70 | -1.91% | 30,590 |
| May 11, 2026 | 8.55 | 8.55 | 7.57 | 7.85 | 7.85 | 7.24% | 136,655 |
| May 8, 2026 | 7.65 | 7.96 | 7.05 | 7.32 | 7.32 | -3.81% | 94,619 |
| May 7, 2026 | 7.49 | 7.90 | 7.13 | 7.61 | 7.61 | 4.97% | 70,075 |
| May 6, 2026 | 7.10 | 7.50 | 6.73 | 7.25 | 7.25 | 3.13% | 27,909 |
| May 5, 2026 | 7.10 | 7.23 | 6.88 | 7.03 | 7.03 | 1.01% | 14,054 |
| May 4, 2026 | 7.14 | 7.25 | 6.78 | 6.96 | 6.96 | -0.57% | 10,166 |
| Apr 30, 2026 | 6.99 | 7.15 | 6.85 | 7.00 | 7.00 | 0.72% | 11,201 |