Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 388.35
-3.50 (-0.89%)
At close: Mar 27, 2026
BOM:543278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 389.20 | 395.95 | 383.15 | 388.35 | 388.35 | -0.89% | 415,428 |
| Mar 25, 2026 | 373.25 | 397.15 | 373.25 | 391.85 | 391.85 | 5.42% | 605,930 |
| Mar 24, 2026 | 377.40 | 377.40 | 364.05 | 371.70 | 371.70 | 2.42% | 341,444 |
| Mar 23, 2026 | 379.00 | 379.00 | 361.25 | 362.90 | 362.90 | -5.20% | 336,689 |
| Mar 20, 2026 | 375.05 | 389.50 | 375.05 | 382.80 | 382.80 | 2.33% | 226,274 |
| Mar 19, 2026 | 383.85 | 383.85 | 371.00 | 374.10 | 374.10 | -3.97% | 96,887 |
| Mar 18, 2026 | 385.95 | 391.00 | 383.65 | 389.55 | 389.55 | 1.54% | 96,402 |
| Mar 17, 2026 | 381.60 | 384.45 | 375.70 | 383.65 | 383.65 | 0.54% | 97,703 |
| Mar 16, 2026 | 379.00 | 386.30 | 373.80 | 381.60 | 381.60 | 0.69% | 209,581 |
| Mar 13, 2026 | 384.60 | 389.95 | 377.05 | 379.00 | 379.00 | -2.82% | 186,394 |
| Mar 12, 2026 | 388.20 | 393.50 | 378.50 | 390.00 | 390.00 | -0.19% | 173,988 |
| Mar 11, 2026 | 394.00 | 404.80 | 388.60 | 390.75 | 390.75 | -0.45% | 130,191 |
| Mar 10, 2026 | 394.85 | 397.85 | 387.50 | 392.50 | 392.50 | 0.86% | 133,362 |
| Mar 9, 2026 | 388.00 | 391.95 | 382.25 | 389.15 | 389.15 | -1.63% | 229,768 |
| Mar 6, 2026 | 398.55 | 400.85 | 394.40 | 395.60 | 395.60 | -1.14% | 178,408 |
| Mar 5, 2026 | 396.55 | 402.50 | 389.70 | 400.15 | 400.15 | 1.60% | 216,921 |
| Mar 4, 2026 | 400.95 | 400.95 | 387.35 | 393.85 | 393.85 | -1.93% | 196,853 |
| Mar 2, 2026 | 392.30 | 407.75 | 390.05 | 401.60 | 401.60 | -2.04% | 252,964 |
| Feb 27, 2026 | 411.00 | 417.75 | 406.80 | 409.95 | 409.95 | 0.72% | 239,908 |
| Feb 26, 2026 | 404.15 | 411.05 | 402.80 | 407.00 | 407.00 | 0.35% | 90,185 |
| Feb 25, 2026 | 411.75 | 411.75 | 402.75 | 405.60 | 405.60 | -0.29% | 106,982 |
| Feb 24, 2026 | 403.95 | 409.45 | 398.60 | 406.80 | 406.80 | 1.16% | 192,117 |
| Feb 23, 2026 | 405.00 | 407.65 | 399.15 | 402.15 | 402.15 | 0.27% | 204,075 |
| Feb 20, 2026 | 405.90 | 407.15 | 400.00 | 401.05 | 401.05 | -0.99% | 303,058 |
| Feb 19, 2026 | 418.70 | 420.85 | 403.00 | 405.05 | 405.05 | -3.23% | 440,645 |
| Feb 18, 2026 | 421.50 | 422.55 | 410.55 | 418.55 | 418.55 | -0.53% | 257,225 |
| Feb 17, 2026 | 426.45 | 428.00 | 419.05 | 420.80 | 420.80 | -1.39% | 184,469 |
| Feb 16, 2026 | 417.25 | 431.50 | 415.25 | 426.75 | 426.75 | 2.11% | 263,187 |
| Feb 13, 2026 | 431.85 | 431.85 | 415.20 | 417.95 | 417.95 | -3.35% | 357,833 |
| Feb 12, 2026 | 428.65 | 433.85 | 423.10 | 432.45 | 432.45 | 1.37% | 475,656 |
| Feb 11, 2026 | 433.90 | 435.00 | 422.70 | 426.60 | 426.60 | -1.72% | 1,129,985 |
| Feb 10, 2026 | 441.95 | 444.80 | 429.20 | 434.05 | 434.05 | -0.85% | 3,783,117 |
| Feb 9, 2026 | 404.90 | 442.90 | 395.45 | 437.75 | 437.75 | 15.26% | 5,640,438 |
| Feb 6, 2026 | 378.05 | 381.85 | 364.60 | 379.80 | 379.80 | 0.96% | 387,105 |
| Feb 5, 2026 | 387.25 | 388.15 | 371.50 | 376.20 | 376.20 | -2.83% | 211,871 |
| Feb 4, 2026 | 383.95 | 391.45 | 381.50 | 387.15 | 387.15 | 0.86% | 184,709 |
| Feb 3, 2026 | 381.30 | 393.75 | 379.20 | 383.85 | 383.85 | 4.91% | 715,883 |
| Feb 2, 2026 | 369.70 | 369.70 | 356.00 | 365.90 | 365.90 | -0.79% | 331,138 |
| Feb 1, 2026 | 366.70 | 385.40 | 351.55 | 368.80 | 368.80 | 2.01% | 548,848 |
| Jan 30, 2026 | 365.00 | 367.80 | 359.60 | 361.55 | 361.55 | -1.90% | 267,749 |
| Jan 29, 2026 | 367.05 | 370.00 | 357.35 | 368.55 | 368.55 | 0.18% | 323,660 |
| Jan 28, 2026 | 371.00 | 376.75 | 363.50 | 367.90 | 367.90 | -0.33% | 476,235 |
| Jan 27, 2026 | 370.05 | 372.45 | 347.65 | 369.10 | 369.10 | 0.45% | 923,104 |
| Jan 23, 2026 | 378.55 | 381.50 | 365.50 | 367.45 | 367.45 | -1.70% | 802,949 |
| Jan 22, 2026 | 397.20 | 403.70 | 370.00 | 373.80 | 373.80 | -5.81% | 1,383,290 |
| Jan 21, 2026 | 450.30 | 451.50 | 390.00 | 396.85 | 396.85 | -12.12% | 2,652,053 |
| Jan 20, 2026 | 461.00 | 465.50 | 449.50 | 451.60 | 451.60 | -1.19% | 548,601 |
| Jan 19, 2026 | 468.00 | 471.75 | 446.35 | 457.05 | 457.05 | -2.24% | 404,039 |
| Jan 16, 2026 | 480.40 | 483.15 | 463.00 | 467.50 | 467.50 | -2.74% | 504,482 |
| Jan 14, 2026 | 493.80 | 493.80 | 475.65 | 480.65 | 480.65 | -2.91% | 237,101 |