Kalyan Capitals Limited (BOM:538778)
India · Delayed Price · Currency is INR 8.93
-0.47 (-5.00%)
At close: Jun 2, 2026
Kalyan Capitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 7.25 | 7.25 | 6.78 | 6.95 | 6.95 | -0.71% | 22,299 |
| Apr 28, 2026 | 6.74 | 7.34 | 6.73 | 7.00 | 7.00 | 2.34% | 15,693 |
| Apr 27, 2026 | 7.15 | 7.15 | 6.50 | 6.84 | 6.84 | 1.33% | 15,132 |
| Apr 24, 2026 | 7.49 | 7.49 | 6.66 | 6.75 | 6.75 | -3.57% | 21,563 |
| Apr 23, 2026 | 7.32 | 7.67 | 6.90 | 7.00 | 7.00 | -3.31% | 25,603 |
| Apr 22, 2026 | 7.45 | 7.49 | 7.16 | 7.24 | 7.24 | -0.82% | 12,238 |
| Apr 21, 2026 | 7.36 | 7.69 | 7.20 | 7.30 | 7.30 | 1.53% | 12,295 |
| Apr 20, 2026 | 7.66 | 8.05 | 7.16 | 7.19 | 7.19 | -4.26% | 92,285 |
| Apr 17, 2026 | 6.62 | 7.51 | 6.50 | 7.51 | 7.51 | 19.97% | 84,596 |
| Apr 16, 2026 | 6.10 | 6.63 | 6.10 | 6.26 | 6.26 | -1.42% | 29,327 |
| Apr 15, 2026 | 6.26 | 6.68 | 6.26 | 6.35 | 6.35 | 3.42% | 34,977 |
| Apr 13, 2026 | 6.13 | 6.37 | 5.83 | 6.14 | 6.14 | 0.16% | 36,016 |
| Apr 10, 2026 | 6.35 | 6.35 | 5.80 | 6.13 | 6.13 | -0.81% | 14,512 |
| Apr 9, 2026 | 6.20 | 6.35 | 5.65 | 6.18 | 6.18 | 0.49% | 14,691 |
| Apr 8, 2026 | 5.84 | 6.25 | 5.38 | 6.15 | 6.15 | 7.33% | 37,077 |
| Apr 7, 2026 | 5.70 | 5.73 | 5.48 | 5.73 | 5.73 | 6.90% | 8,575 |
| Apr 6, 2026 | 5.80 | 5.85 | 5.11 | 5.36 | 5.36 | -0.92% | 20,785 |
| Apr 2, 2026 | 5.30 | 5.48 | 4.80 | 5.41 | 5.41 | 4.84% | 21,452 |
| Apr 1, 2026 | 4.64 | 5.32 | 4.64 | 5.16 | 5.16 | 11.45% | 22,174 |
| 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 |