Kalyan Capitals Limited (BOM:538778)
India · Delayed Price · Currency is INR 6.36
+0.44 (7.43%)
At close: Oct 27, 2026
Kalyan Capitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.45 | 6.45 | 6.00 | 6.36 | 6.36 | 7.43% | 12,715 |
| Oct 26, 2026 | 5.98 | 5.98 | 5.73 | 5.92 | 5.92 | 2.07% | 11,199 |
| Oct 23, 2026 | 6.20 | 6.20 | 5.70 | 5.80 | 5.80 | -5.84% | 16,837 |
| Oct 22, 2026 | 5.64 | 6.18 | 5.64 | 6.16 | 6.16 | 5.30% | 8,602 |
| Oct 21, 2026 | 6.28 | 6.28 | 5.67 | 5.85 | 5.85 | -2.34% | 12,687 |
| Oct 19, 2026 | 6.29 | 6.29 | 5.90 | 5.99 | 5.99 | -2.92% | 5,186 |
| Oct 16, 2026 | 6.17 | 6.26 | 6.00 | 6.17 | 6.17 | 0.82% | 3,625 |
| Oct 15, 2026 | 6.01 | 6.38 | 5.77 | 6.12 | 6.12 | 1.16% | 14,045 |
| Oct 14, 2026 | 6.37 | 6.40 | 5.86 | 6.05 | 6.05 | -2.26% | 18,107 |
| Oct 13, 2026 | 6.48 | 6.48 | 5.77 | 6.19 | 6.19 | 0.16% | 9,441 |
| Oct 12, 2026 | 6.45 | 6.45 | 6.00 | 6.18 | 6.18 | 0.65% | 7,669 |
| Oct 9, 2026 | 6.15 | 6.60 | 6.03 | 6.14 | 6.14 | -1.13% | 12,420 |
| Oct 8, 2026 | 6.55 | 6.55 | 5.69 | 6.21 | 6.21 | -2.66% | 28,946 |
| Oct 7, 2026 | 6.69 | 6.72 | 6.15 | 6.38 | 6.38 | -0.93% | 8,830 |
| Oct 6, 2026 | 6.75 | 6.75 | 6.32 | 6.44 | 6.44 | -1.98% | 10,464 |
| Oct 5, 2026 | 6.99 | 6.99 | 6.37 | 6.57 | 6.57 | 1.23% | 19,234 |
| Oct 1, 2026 | 6.54 | 6.75 | 6.12 | 6.49 | 6.49 | -0.76% | 19,741 |
| Sep 30, 2026 | 6.78 | 6.98 | 6.07 | 6.54 | 6.54 | -2.82% | 12,252 |
| Sep 29, 2026 | 6.89 | 7.00 | 6.51 | 6.73 | 6.73 | -0.30% | 7,756 |
| Sep 28, 2026 | 6.39 | 7.50 | 6.39 | 6.75 | 6.75 | 6.64% | 34,921 |
| Sep 25, 2026 | 6.70 | 6.70 | 6.30 | 6.33 | 6.33 | -0.94% | 14,430 |
| Sep 24, 2026 | 6.31 | 7.50 | 6.31 | 6.39 | 6.39 | -1.39% | 17,007 |
| Sep 23, 2026 | 6.55 | 6.55 | 6.30 | 6.48 | 6.48 | 1.89% | 16,601 |
| Sep 22, 2026 | 6.60 | 6.60 | 6.21 | 6.36 | 6.36 | -2.75% | 8,027 |
| Sep 21, 2026 | 6.59 | 6.88 | 6.51 | 6.54 | 6.54 | 1.71% | 3,734 |
| Sep 18, 2026 | 6.68 | 6.77 | 6.40 | 6.43 | 6.43 | -2.58% | 27,926 |
| Sep 17, 2026 | 6.88 | 6.90 | 6.51 | 6.60 | 6.60 | -1.49% | 12,801 |
| Sep 16, 2026 | 6.56 | 6.93 | 6.50 | 6.70 | 6.70 | 2.29% | 17,441 |
| Sep 15, 2026 | 6.80 | 6.80 | 6.51 | 6.55 | 6.55 | -3.68% | 17,215 |
| Sep 11, 2026 | 7.34 | 7.34 | 6.56 | 6.80 | 6.80 | -1.45% | 24,934 |
| Sep 10, 2026 | 6.87 | 6.95 | 6.57 | 6.90 | 6.90 | 2.37% | 10,815 |
| Sep 9, 2026 | 6.51 | 6.85 | 6.51 | 6.74 | 6.74 | 2.28% | 53,530 |
| Sep 8, 2026 | 6.74 | 6.97 | 6.52 | 6.59 | 6.59 | -2.37% | 22,105 |
| Sep 7, 2026 | 6.89 | 6.89 | 6.55 | 6.75 | 6.75 | - | 10,085 |
| Sep 4, 2026 | 6.69 | 6.93 | 6.52 | 6.75 | 6.75 | 1.96% | 7,324 |
| Sep 3, 2026 | 7.25 | 7.25 | 6.55 | 6.62 | 6.62 | -1.93% | 17,131 |
| Sep 2, 2026 | 6.37 | 7.30 | 6.37 | 6.75 | 6.75 | -1.03% | 20,262 |
| Sep 1, 2026 | 6.67 | 7.60 | 6.67 | 6.82 | 6.82 | -3.26% | 8,620 |
| Aug 31, 2026 | 6.27 | 7.13 | 6.27 | 7.05 | 7.05 | 2.47% | 7,413 |
| Aug 28, 2026 | 7.08 | 7.08 | 6.66 | 6.88 | 6.88 | -0.86% | 11,792 |
| Aug 27, 2026 | 6.94 | 7.19 | 6.55 | 6.94 | 6.94 | 1.02% | 16,209 |
| Aug 26, 2026 | 6.98 | 7.25 | 6.71 | 6.87 | 6.87 | -1.58% | 13,253 |
| Aug 25, 2026 | 6.94 | 7.04 | 6.87 | 6.98 | 6.98 | 0.58% | 4,841 |
| Aug 24, 2026 | 6.80 | 7.10 | 6.80 | 6.94 | 6.94 | 2.51% | 8,641 |
| Aug 21, 2026 | 7.23 | 7.23 | 6.76 | 6.77 | 6.77 | -2.03% | 27,759 |
| Aug 20, 2026 | 7.15 | 7.15 | 6.76 | 6.91 | 6.91 | 0.44% | 3,072 |
| Aug 19, 2026 | 6.90 | 7.24 | 6.68 | 6.88 | 6.88 | -0.29% | 22,482 |
| Aug 18, 2026 | 7.07 | 7.10 | 6.78 | 6.90 | 6.90 | -2.40% | 3,246 |
| Aug 17, 2026 | 6.43 | 7.08 | 6.43 | 7.07 | 7.07 | 4.59% | 8,942 |
| Aug 14, 2026 | 6.99 | 7.10 | 6.71 | 6.76 | 6.76 | -3.29% | 14,281 |