Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 527.65
-63.10 (-10.68%)
At close: Aug 8, 2025
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 615.65 | 615.65 | 505.50 | 527.65 | 527.65 | -10.68% | 1,856,953 |
| Aug 7, 2025 | 587.80 | 599.70 | 569.80 | 590.75 | 590.75 | 0.30% | 201,414 |
| Aug 6, 2025 | 592.35 | 598.15 | 586.70 | 589.00 | 589.00 | -1.62% | 101,391 |
| Aug 5, 2025 | 591.35 | 603.35 | 590.25 | 598.70 | 598.70 | 0.34% | 131,547 |
| Aug 4, 2025 | 583.00 | 598.20 | 574.25 | 596.65 | 596.65 | 2.38% | 119,141 |
| Aug 1, 2025 | 590.85 | 594.20 | 580.50 | 582.80 | 582.80 | -2.07% | 188,113 |
| Jul 31, 2025 | 589.15 | 603.00 | 589.15 | 595.10 | 595.10 | -1.89% | 150,085 |
| Jul 30, 2025 | 605.00 | 608.80 | 601.55 | 606.55 | 606.55 | 0.31% | 168,356 |
| Jul 29, 2025 | 595.00 | 606.90 | 591.00 | 604.65 | 604.65 | 1.19% | 273,770 |
| Jul 28, 2025 | 590.00 | 603.00 | 587.65 | 597.55 | 597.55 | 0.63% | 86,832 |
| Jul 25, 2025 | 607.00 | 608.05 | 589.75 | 593.80 | 593.80 | -3.18% | 278,332 |
| Jul 24, 2025 | 611.55 | 617.30 | 602.50 | 613.30 | 613.30 | 0.29% | 190,221 |
| Jul 23, 2025 | 596.80 | 616.40 | 588.45 | 611.55 | 611.55 | 3.08% | 461,587 |
| Jul 22, 2025 | 590.95 | 595.10 | 586.00 | 593.30 | 593.30 | 0.40% | 78,840 |
| Jul 21, 2025 | 590.40 | 596.25 | 584.25 | 590.95 | 590.95 | 0.10% | 160,807 |
| Jul 18, 2025 | 602.00 | 603.75 | 588.45 | 590.35 | 590.35 | -1.64% | 127,088 |
| Jul 17, 2025 | 592.00 | 609.80 | 589.30 | 600.20 | 600.20 | 1.77% | 285,354 |
| Jul 16, 2025 | 590.00 | 596.20 | 586.25 | 589.75 | 589.75 | 0.31% | 73,417 |
| Jul 15, 2025 | 586.15 | 594.60 | 585.30 | 587.90 | 587.90 | 0.38% | 136,108 |
| Jul 14, 2025 | 570.00 | 588.40 | 570.00 | 585.65 | 585.65 | 0.58% | 153,440 |
| Jul 11, 2025 | 587.85 | 587.85 | 576.70 | 582.25 | 582.25 | -0.90% | 94,477 |
| Jul 10, 2025 | 577.05 | 590.00 | 577.05 | 587.55 | 587.55 | 1.50% | 225,156 |
| Jul 9, 2025 | 574.50 | 592.25 | 571.25 | 578.85 | 578.85 | 0.82% | 388,875 |
| Jul 8, 2025 | 586.00 | 586.40 | 563.05 | 574.15 | 574.15 | -1.68% | 195,561 |
| Jul 7, 2025 | 586.95 | 592.65 | 571.25 | 583.95 | 583.95 | -0.24% | 153,141 |
| Jul 4, 2025 | 584.50 | 587.60 | 578.35 | 585.35 | 585.35 | 0.49% | 106,324 |
| Jul 3, 2025 | 588.20 | 588.20 | 574.00 | 582.50 | 582.50 | -0.50% | 151,495 |
| Jul 2, 2025 | 570.00 | 593.70 | 567.50 | 585.40 | 585.40 | 2.69% | 343,458 |
| Jul 1, 2025 | 557.00 | 574.60 | 553.40 | 570.05 | 570.05 | 2.57% | 159,806 |
| Jun 30, 2025 | 544.75 | 558.70 | 542.35 | 555.75 | 555.75 | 2.05% | 123,900 |
| Jun 27, 2025 | 554.90 | 555.95 | 541.15 | 544.60 | 544.60 | -1.47% | 130,895 |
| Jun 26, 2025 | 543.50 | 557.50 | 534.15 | 552.70 | 552.70 | 2.31% | 202,452 |
| Jun 25, 2025 | 523.45 | 542.80 | 521.65 | 540.20 | 540.20 | 3.71% | 445,624 |
| Jun 24, 2025 | 516.25 | 527.00 | 516.25 | 520.90 | 520.90 | 1.09% | 59,295 |
| Jun 23, 2025 | 511.45 | 519.60 | 502.55 | 515.30 | 515.30 | -0.58% | 116,656 |
| Jun 20, 2025 | 510.70 | 522.05 | 507.05 | 518.30 | 518.30 | 1.44% | 91,838 |
| Jun 19, 2025 | 518.95 | 525.55 | 507.55 | 510.95 | 510.95 | -1.58% | 127,176 |
| Jun 18, 2025 | 512.35 | 522.75 | 509.45 | 519.15 | 519.15 | 0.92% | 63,307 |
| Jun 17, 2025 | 520.00 | 525.80 | 512.05 | 514.40 | 514.40 | -1.33% | 90,762 |
| Jun 16, 2025 | 523.70 | 523.70 | 514.10 | 521.35 | 521.35 | 0.47% | 114,323 |
| Jun 13, 2025 | 511.05 | 520.85 | 508.00 | 518.90 | 518.90 | 0.07% | 90,187 |
| Jun 12, 2025 | 537.25 | 538.25 | 517.10 | 518.55 | 518.55 | -3.12% | 234,951 |
| Jun 11, 2025 | 547.15 | 549.95 | 534.15 | 535.25 | 535.25 | -2.20% | 356,788 |
| Jun 10, 2025 | 552.20 | 555.00 | 541.25 | 547.30 | 547.30 | -0.73% | 183,033 |
| Jun 9, 2025 | 562.50 | 565.35 | 550.05 | 551.35 | 551.35 | -2.10% | 295,715 |
| Jun 6, 2025 | 551.20 | 567.00 | 550.25 | 563.20 | 563.20 | 1.56% | 248,595 |
| Jun 5, 2025 | 559.70 | 560.60 | 550.80 | 554.55 | 554.55 | -0.35% | 89,284 |
| Jun 4, 2025 | 556.70 | 565.60 | 554.00 | 556.50 | 556.50 | -0.05% | 166,734 |
| Jun 3, 2025 | 556.75 | 560.00 | 553.85 | 556.80 | 556.80 | 0.02% | 153,834 |
| Jun 2, 2025 | 561.05 | 561.30 | 550.90 | 556.70 | 556.70 | -0.73% | 203,840 |