Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 510.00
+9.00 (1.80%)
At close: Oct 28, 2026
BOM:543278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 501.00 | 515.25 | 493.00 | 510.00 | 510.00 | 1.80% | 312,290 |
| Oct 27, 2026 | 509.00 | 509.00 | 490.80 | 501.00 | 501.00 | -0.68% | 429,167 |
| Oct 26, 2026 | 511.30 | 517.90 | 500.00 | 504.45 | 504.45 | -1.51% | 303,374 |
| Oct 23, 2026 | 530.45 | 532.20 | 500.60 | 512.20 | 512.20 | -3.44% | 556,017 |
| Oct 22, 2026 | 557.25 | 558.00 | 530.35 | 530.45 | 530.45 | -4.80% | 328,919 |
| Oct 21, 2026 | 554.75 | 572.60 | 554.00 | 557.20 | 557.20 | 0.94% | 617,532 |
| Oct 19, 2026 | 559.60 | 561.60 | 550.15 | 552.00 | 552.00 | -0.99% | 161,492 |
| Oct 16, 2026 | 559.90 | 562.80 | 555.95 | 557.50 | 557.50 | 0.07% | 150,411 |
| Oct 15, 2026 | 565.20 | 565.20 | 553.40 | 557.10 | 557.10 | -1.16% | 127,407 |
| Oct 14, 2026 | 571.20 | 572.50 | 561.20 | 563.65 | 563.65 | -1.11% | 209,323 |
| Oct 13, 2026 | 562.90 | 572.00 | 558.45 | 570.00 | 570.00 | 0.44% | 347,838 |
| Oct 12, 2026 | 560.10 | 567.50 | 553.20 | 567.50 | 567.50 | 2.53% | 226,710 |
| Oct 9, 2026 | 555.25 | 560.40 | 550.15 | 553.50 | 553.50 | -0.09% | 284,968 |
| Oct 8, 2026 | 572.50 | 572.50 | 552.85 | 554.00 | 554.00 | -2.60% | 263,895 |
| Oct 7, 2026 | 547.80 | 581.10 | 543.00 | 568.80 | 568.80 | 3.80% | 1,335,471 |
| Oct 6, 2026 | 556.05 | 581.90 | 547.35 | 548.00 | 548.00 | -1.62% | 885,592 |
| Oct 5, 2026 | 535.00 | 565.00 | 529.50 | 557.00 | 557.00 | 5.19% | 4,801,760 |
| Oct 1, 2026 | 552.55 | 555.00 | 522.40 | 529.50 | 529.50 | -4.28% | 662,561 |
| Sep 30, 2026 | 570.75 | 572.60 | 553.05 | 553.20 | 553.20 | -2.95% | 303,308 |
| Sep 29, 2026 | 568.00 | 579.90 | 561.60 | 570.00 | 570.00 | 1.16% | 487,494 |
| Sep 28, 2026 | 572.40 | 573.05 | 559.20 | 563.45 | 563.45 | -1.75% | 252,722 |
| Sep 25, 2026 | 574.00 | 579.35 | 566.60 | 573.50 | 573.50 | -0.02% | 194,922 |
| Sep 24, 2026 | 584.00 | 588.40 | 571.95 | 573.60 | 573.60 | -1.78% | 170,500 |
| Sep 23, 2026 | 585.60 | 589.20 | 582.60 | 584.00 | 584.00 | 0.34% | 125,453 |
| Sep 22, 2026 | 584.00 | 590.50 | 579.10 | 582.05 | 582.05 | -0.21% | 344,890 |
| Sep 21, 2026 | 586.40 | 589.10 | 579.00 | 583.25 | 583.25 | -0.13% | 198,253 |
| Sep 18, 2026 | 585.00 | 588.45 | 580.10 | 584.00 | 584.00 | 0.34% | 303,735 |
| Sep 17, 2026 | 580.85 | 592.50 | 578.75 | 582.00 | 582.00 | 0.34% | 279,612 |
| Sep 16, 2026 | 607.55 | 611.75 | 574.35 | 580.00 | 580.00 | -3.81% | 305,698 |
| Sep 15, 2026 | 610.00 | 615.95 | 603.00 | 603.00 | 603.00 | 0.39% | 251,613 |
| Sep 11, 2026 | 609.25 | 609.25 | 589.30 | 600.65 | 600.65 | -2.03% | 395,509 |
| Sep 10, 2026 | 608.90 | 620.10 | 603.55 | 615.60 | 613.10 | 1.25% | 496,680 |
| Sep 9, 2026 | 613.30 | 617.80 | 603.45 | 608.00 | 605.53 | -0.73% | 314,200 |
| Sep 8, 2026 | 591.70 | 618.70 | 587.15 | 612.45 | 609.96 | 3.72% | 470,472 |
| Sep 7, 2026 | 600.20 | 602.60 | 590.00 | 590.50 | 588.10 | -1.34% | 206,834 |
| Sep 4, 2026 | 589.90 | 605.00 | 585.20 | 598.50 | 596.07 | 2.22% | 748,715 |
| Sep 3, 2026 | 593.70 | 597.30 | 583.40 | 585.50 | 583.12 | -0.63% | 411,798 |
| Sep 2, 2026 | 571.60 | 595.35 | 556.70 | 589.20 | 586.81 | 2.71% | 1,296,968 |
| Sep 1, 2026 | 607.20 | 614.80 | 569.30 | 573.65 | 571.32 | -6.63% | 801,689 |
| Aug 31, 2026 | 615.90 | 615.90 | 604.45 | 614.40 | 611.90 | -0.16% | 267,466 |
| Aug 28, 2026 | 633.00 | 635.35 | 613.00 | 615.40 | 612.90 | -1.69% | 375,183 |
| Aug 27, 2026 | 612.25 | 635.85 | 610.30 | 626.00 | 623.46 | 2.57% | 776,452 |
| Aug 26, 2026 | 614.00 | 617.00 | 610.00 | 610.30 | 607.82 | 0.05% | 183,562 |
| Aug 25, 2026 | 608.00 | 625.20 | 604.55 | 610.00 | 607.52 | 0.43% | 691,888 |
| Aug 24, 2026 | 609.15 | 610.30 | 601.50 | 607.40 | 604.93 | 0.67% | 296,980 |
| Aug 21, 2026 | 595.85 | 607.50 | 591.90 | 603.35 | 600.90 | 1.39% | 332,408 |
| Aug 20, 2026 | 603.70 | 603.70 | 592.70 | 595.10 | 592.68 | 0.02% | 211,930 |
| Aug 19, 2026 | 605.05 | 605.10 | 587.85 | 595.00 | 592.58 | -1.16% | 536,935 |
| Aug 18, 2026 | 610.60 | 612.30 | 601.45 | 602.00 | 599.56 | -1.19% | 266,566 |
| Aug 17, 2026 | 609.00 | 621.80 | 603.50 | 609.25 | 606.78 | 0.16% | 630,376 |