Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 484.90
+1.75 (0.36%)
At close: Oct 10, 2025
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 487.95 | 488.20 | 481.15 | 483.15 | 483.15 | 0.26% | 148,904 |
| Oct 8, 2025 | 489.30 | 496.40 | 480.35 | 481.90 | 481.90 | -1.21% | 353,555 |
| Oct 7, 2025 | 488.05 | 493.40 | 481.00 | 487.80 | 487.80 | 0.52% | 218,373 |
| Oct 6, 2025 | 494.20 | 495.90 | 479.20 | 485.30 | 485.30 | -1.30% | 279,748 |
| Oct 3, 2025 | 469.30 | 498.00 | 463.00 | 491.70 | 491.70 | 5.71% | 474,311 |
| Oct 1, 2025 | 456.05 | 466.35 | 455.55 | 465.15 | 465.15 | 2.37% | 306,847 |
| Sep 30, 2025 | 455.85 | 472.45 | 447.40 | 454.40 | 454.40 | 1.21% | 1,063,199 |
| Sep 29, 2025 | 457.20 | 459.45 | 442.20 | 448.95 | 448.95 | -1.41% | 1,627,699 |
| Sep 26, 2025 | 464.00 | 466.30 | 448.00 | 455.35 | 455.35 | -1.56% | 413,617 |
| Sep 25, 2025 | 482.65 | 485.20 | 460.65 | 462.55 | 462.55 | -3.29% | 338,985 |
| Sep 24, 2025 | 499.10 | 499.10 | 475.00 | 478.30 | 478.30 | -3.38% | 375,486 |
| Sep 23, 2025 | 505.30 | 507.20 | 494.00 | 495.05 | 495.05 | -2.02% | 249,827 |
| Sep 22, 2025 | 506.40 | 514.00 | 504.00 | 505.25 | 505.25 | -1.23% | 196,954 |
| Sep 19, 2025 | 516.50 | 517.00 | 510.55 | 511.55 | 511.55 | -0.67% | 137,594 |
| Sep 18, 2025 | 524.25 | 526.00 | 512.05 | 515.00 | 515.00 | -1.51% | 237,569 |
| Sep 17, 2025 | 508.05 | 534.40 | 506.00 | 522.90 | 522.90 | 3.01% | 784,680 |
| Sep 16, 2025 | 505.15 | 512.00 | 503.50 | 507.60 | 507.60 | 0.56% | 152,299 |
| Sep 15, 2025 | 503.00 | 507.00 | 502.15 | 504.75 | 504.75 | 0.40% | 137,244 |
| Sep 12, 2025 | 507.85 | 507.85 | 502.00 | 502.75 | 502.75 | -0.58% | 48,104 |
| 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 |