Kalyan Capitals Limited (BOM:538778)
India · Delayed Price · Currency is INR 8.66
+0.03 (0.35%)
At close: Jun 23, 2026
Kalyan Capitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |