Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 505.70
-0.95 (-0.19%)
At close: Sep 11, 2025
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 506.45 | 508.85 | 502.30 | 505.70 | 505.70 | -0.19% | 60,924 |
| Sep 10, 2025 | 503.95 | 508.50 | 499.00 | 506.65 | 506.65 | 1.29% | 191,792 |
| Sep 9, 2025 | 506.25 | 507.40 | 496.60 | 500.20 | 500.20 | -1.14% | 225,281 |
| Sep 8, 2025 | 500.00 | 509.50 | 500.00 | 505.95 | 505.95 | 0.74% | 199,291 |
| Sep 5, 2025 | 506.60 | 507.35 | 499.00 | 502.25 | 502.25 | 0.11% | 78,532 |
| Sep 4, 2025 | 515.15 | 518.00 | 500.20 | 501.70 | 501.70 | -2.44% | 318,183 |
| Sep 3, 2025 | 506.90 | 521.25 | 506.90 | 514.25 | 512.75 | 1.13% | 163,754 |
| Sep 2, 2025 | 509.00 | 517.40 | 506.20 | 508.50 | 507.02 | -0.26% | 153,552 |
| Sep 1, 2025 | 503.10 | 511.10 | 503.00 | 509.85 | 508.36 | 1.03% | 155,097 |
| Aug 29, 2025 | 508.00 | 510.45 | 501.60 | 504.65 | 503.18 | -1.01% | 132,684 |
| Aug 28, 2025 | 496.80 | 515.00 | 492.25 | 509.80 | 508.31 | 2.36% | 445,601 |
| Aug 26, 2025 | 509.00 | 512.25 | 495.10 | 498.05 | 496.60 | -2.54% | 211,558 |
| Aug 25, 2025 | 511.15 | 514.80 | 509.50 | 511.05 | 509.56 | -0.05% | 183,838 |
| Aug 22, 2025 | 513.35 | 515.20 | 508.60 | 511.30 | 509.81 | 0.09% | 95,686 |
| Aug 21, 2025 | 514.80 | 515.70 | 509.15 | 510.85 | 509.36 | 0.10% | 138,476 |
| Aug 20, 2025 | 508.00 | 514.00 | 504.25 | 510.35 | 508.86 | 0.61% | 493,330 |
| Aug 19, 2025 | 520.50 | 522.30 | 504.00 | 507.25 | 505.77 | -2.50% | 739,751 |
| Aug 18, 2025 | 535.00 | 540.00 | 518.30 | 520.25 | 518.73 | -2.50% | 415,351 |
| Aug 14, 2025 | 518.50 | 546.50 | 512.00 | 533.60 | 532.04 | 3.49% | 692,122 |
| Aug 13, 2025 | 529.00 | 529.00 | 513.75 | 515.60 | 514.10 | -1.33% | 148,784 |
| Aug 12, 2025 | 535.00 | 537.95 | 520.60 | 522.55 | 521.03 | -2.65% | 269,040 |
| Aug 11, 2025 | 529.90 | 544.70 | 520.05 | 536.75 | 535.18 | 1.72% | 520,983 |
| Aug 8, 2025 | 615.65 | 615.65 | 505.50 | 527.65 | 526.11 | -10.68% | 1,856,953 |
| Aug 7, 2025 | 587.80 | 599.70 | 569.80 | 590.75 | 589.03 | 0.30% | 201,414 |
| Aug 6, 2025 | 592.35 | 598.15 | 586.70 | 589.00 | 587.28 | -1.62% | 101,391 |
| Aug 5, 2025 | 591.35 | 603.35 | 590.25 | 598.70 | 596.95 | 0.34% | 131,547 |
| Aug 4, 2025 | 583.00 | 598.20 | 574.25 | 596.65 | 594.91 | 2.38% | 119,141 |
| Aug 1, 2025 | 590.85 | 594.20 | 580.50 | 582.80 | 581.10 | -2.07% | 188,113 |
| Jul 31, 2025 | 589.15 | 603.00 | 589.15 | 595.10 | 593.36 | -1.89% | 150,085 |
| Jul 30, 2025 | 605.00 | 608.80 | 601.55 | 606.55 | 604.78 | 0.31% | 168,356 |
| Jul 29, 2025 | 595.00 | 606.90 | 591.00 | 604.65 | 602.89 | 1.19% | 273,770 |
| Jul 28, 2025 | 590.00 | 603.00 | 587.65 | 597.55 | 595.81 | 0.63% | 86,832 |
| Jul 25, 2025 | 607.00 | 608.05 | 589.75 | 593.80 | 592.07 | -3.18% | 278,332 |
| Jul 24, 2025 | 611.55 | 617.30 | 602.50 | 613.30 | 611.51 | 0.29% | 190,221 |
| Jul 23, 2025 | 596.80 | 616.40 | 588.45 | 611.55 | 609.77 | 3.08% | 461,587 |
| Jul 22, 2025 | 590.95 | 595.10 | 586.00 | 593.30 | 591.57 | 0.40% | 78,840 |
| Jul 21, 2025 | 590.40 | 596.25 | 584.25 | 590.95 | 589.23 | 0.10% | 160,807 |
| Jul 18, 2025 | 602.00 | 603.75 | 588.45 | 590.35 | 588.63 | -1.64% | 127,088 |
| Jul 17, 2025 | 592.00 | 609.80 | 589.30 | 600.20 | 598.45 | 1.77% | 285,354 |
| Jul 16, 2025 | 590.00 | 596.20 | 586.25 | 589.75 | 588.03 | 0.31% | 73,417 |
| Jul 15, 2025 | 586.15 | 594.60 | 585.30 | 587.90 | 586.19 | 0.38% | 136,108 |
| Jul 14, 2025 | 570.00 | 588.40 | 570.00 | 585.65 | 583.94 | 0.58% | 153,440 |
| Jul 11, 2025 | 587.85 | 587.85 | 576.70 | 582.25 | 580.55 | -0.90% | 94,477 |
| Jul 10, 2025 | 577.05 | 590.00 | 577.05 | 587.55 | 585.84 | 1.50% | 225,156 |
| Jul 9, 2025 | 574.50 | 592.25 | 571.25 | 578.85 | 577.16 | 0.82% | 388,875 |
| Jul 8, 2025 | 586.00 | 586.40 | 563.05 | 574.15 | 572.48 | -1.68% | 195,561 |
| Jul 7, 2025 | 586.95 | 592.65 | 571.25 | 583.95 | 582.25 | -0.24% | 153,141 |
| Jul 4, 2025 | 584.50 | 587.60 | 578.35 | 585.35 | 583.64 | 0.49% | 106,324 |
| Jul 3, 2025 | 588.20 | 588.20 | 574.00 | 582.50 | 580.80 | -0.50% | 151,495 |
| Jul 2, 2025 | 570.00 | 593.70 | 567.50 | 585.40 | 583.69 | 2.69% | 343,458 |