Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 395.60
-4.55 (-1.14%)
At close: Mar 6, 2026
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 502.50 | 505.95 | 490.45 | 495.05 | 495.05 | -1.24% | 155,182 |
| Jan 12, 2026 | 505.00 | 506.20 | 491.05 | 501.25 | 501.25 | -1.15% | 237,510 |
| Jan 9, 2026 | 511.70 | 515.50 | 502.65 | 507.10 | 507.10 | -0.93% | 296,293 |
| Jan 8, 2026 | 522.80 | 528.40 | 508.60 | 511.85 | 511.85 | -1.71% | 460,869 |
| Jan 7, 2026 | 505.05 | 535.00 | 502.65 | 520.75 | 520.75 | 4.03% | 1,265,251 |
| Jan 6, 2026 | 504.70 | 507.20 | 496.20 | 500.60 | 500.60 | -0.77% | 138,642 |
| Jan 5, 2026 | 491.45 | 506.00 | 488.80 | 504.50 | 504.50 | 1.79% | 170,984 |
| Jan 2, 2026 | 487.95 | 497.75 | 485.00 | 495.65 | 495.65 | 2.39% | 117,272 |
| Jan 1, 2026 | 488.35 | 488.35 | 480.90 | 484.10 | 484.10 | -0.31% | 73,413 |
| Dec 31, 2025 | 484.45 | 489.15 | 482.55 | 485.60 | 485.60 | 0.68% | 92,542 |
| Dec 30, 2025 | 483.05 | 487.00 | 479.50 | 482.30 | 482.30 | -0.87% | 106,069 |
| Dec 29, 2025 | 487.55 | 496.90 | 484.10 | 486.55 | 486.55 | -1.00% | 161,731 |
| Dec 26, 2025 | 484.10 | 496.30 | 484.10 | 491.45 | 491.45 | 0.86% | 147,409 |
| Dec 24, 2025 | 487.20 | 491.75 | 484.30 | 487.25 | 487.25 | -0.27% | 93,465 |