Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 603.35
+8.25 (1.39%)
At close: Aug 21, 2026
BOM:543278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 595.85 | 607.50 | 591.90 | 603.35 | 603.35 | 1.39% | 332,408 |
| Aug 20, 2026 | 603.70 | 603.70 | 592.70 | 595.10 | 595.10 | 0.02% | 211,930 |
| Aug 19, 2026 | 605.05 | 605.10 | 587.85 | 595.00 | 595.00 | -1.16% | 536,935 |
| Aug 18, 2026 | 610.60 | 612.30 | 601.45 | 602.00 | 602.00 | -1.19% | 266,566 |
| Aug 17, 2026 | 609.00 | 621.80 | 603.50 | 609.25 | 609.25 | 0.16% | 630,376 |
| Aug 14, 2026 | 614.85 | 620.00 | 605.40 | 608.25 | 608.25 | -0.47% | 453,894 |
| Aug 13, 2026 | 601.10 | 619.50 | 593.60 | 611.15 | 611.15 | 2.36% | 1,083,920 |
| Aug 12, 2026 | 604.00 | 608.30 | 585.30 | 597.05 | 597.05 | -0.91% | 633,892 |
| Aug 11, 2026 | 606.35 | 609.00 | 594.80 | 602.55 | 602.55 | 0.48% | 543,285 |
| Aug 10, 2026 | 608.40 | 619.50 | 595.00 | 599.70 | 599.70 | -1.69% | 1,024,119 |
| Aug 7, 2026 | 605.00 | 629.50 | 601.35 | 610.00 | 610.00 | 2.01% | 2,222,985 |
| Aug 6, 2026 | 574.95 | 599.40 | 560.75 | 598.00 | 598.00 | 5.28% | 1,623,559 |
| Aug 5, 2026 | 576.65 | 594.00 | 562.30 | 568.00 | 568.00 | -4.38% | 2,181,038 |
| Aug 4, 2026 | 611.45 | 611.90 | 586.60 | 594.00 | 594.00 | -2.29% | 1,776,415 |
| Aug 3, 2026 | 619.95 | 623.00 | 603.20 | 607.95 | 607.95 | -0.78% | 1,373,201 |
| Jul 31, 2026 | 636.75 | 638.00 | 610.15 | 612.75 | 612.75 | -3.41% | 1,828,064 |
| Jul 30, 2026 | 631.00 | 649.00 | 627.10 | 634.40 | 634.40 | 0.87% | 2,289,404 |
| Jul 29, 2026 | 611.15 | 634.20 | 609.20 | 628.90 | 628.90 | 3.30% | 5,383,964 |
| Jul 28, 2026 | 564.50 | 611.35 | 564.50 | 608.80 | 608.80 | 7.81% | 3,371,923 |
| Jul 27, 2026 | 574.80 | 585.60 | 563.00 | 564.70 | 564.70 | -1.47% | 1,103,302 |
| Jul 24, 2026 | 584.90 | 588.45 | 569.10 | 573.10 | 573.10 | -2.17% | 1,051,347 |
| Jul 23, 2026 | 599.00 | 602.00 | 584.00 | 585.80 | 585.80 | -1.74% | 1,205,750 |
| Jul 22, 2026 | 576.85 | 601.25 | 575.90 | 596.20 | 596.20 | 3.34% | 1,728,183 |
| Jul 21, 2026 | 569.90 | 580.55 | 555.00 | 576.95 | 576.95 | 1.22% | 1,874,369 |
| Jul 20, 2026 | 573.00 | 576.50 | 563.10 | 570.00 | 570.00 | -0.81% | 1,862,842 |
| Jul 17, 2026 | 543.50 | 577.50 | 541.95 | 574.65 | 574.65 | 5.06% | 5,100,303 |
| Jul 16, 2026 | 545.00 | 555.00 | 532.10 | 546.95 | 546.95 | -0.27% | 3,699,950 |
| Jul 15, 2026 | 534.75 | 551.30 | 518.00 | 548.45 | 548.45 | 3.52% | 5,767,958 |
| Jul 14, 2026 | 509.45 | 535.00 | 507.45 | 529.80 | 529.80 | 3.71% | 8,652,282 |
| Jul 13, 2026 | 472.60 | 531.80 | 468.70 | 510.85 | 510.85 | 7.27% | 12,150,948 |
| Jul 10, 2026 | 449.00 | 483.10 | 446.00 | 476.25 | 476.25 | 7.13% | 8,174,463 |
| Jul 9, 2026 | 379.05 | 448.90 | 379.05 | 444.55 | 444.55 | 18.75% | 9,671,738 |
| Jul 8, 2026 | 360.10 | 386.30 | 358.45 | 374.35 | 374.35 | 5.48% | 6,420,121 |
| Jul 7, 2026 | 364.45 | 367.00 | 348.35 | 354.90 | 354.90 | -6.90% | 1,153,309 |
| Jul 6, 2026 | 387.90 | 387.90 | 379.55 | 381.20 | 381.20 | -0.17% | 152,702 |
| Jul 3, 2026 | 390.80 | 395.30 | 379.40 | 381.85 | 381.85 | -1.57% | 386,647 |
| Jul 2, 2026 | 386.05 | 392.00 | 383.50 | 387.95 | 387.95 | 1.78% | 496,624 |
| Jul 1, 2026 | 388.05 | 393.00 | 379.55 | 381.15 | 381.15 | -1.51% | 301,495 |
| Jun 30, 2026 | 380.90 | 391.45 | 376.55 | 387.00 | 387.00 | 2.45% | 287,032 |
| Jun 29, 2026 | 377.60 | 381.35 | 372.75 | 377.75 | 377.75 | 0.04% | 163,006 |
| Jun 25, 2026 | 380.60 | 381.10 | 374.90 | 377.60 | 377.60 | 0.29% | 284,098 |
| Jun 24, 2026 | 373.00 | 378.10 | 362.20 | 376.50 | 376.50 | 0.87% | 456,769 |
| Jun 23, 2026 | 384.05 | 385.45 | 372.00 | 373.25 | 373.25 | -2.01% | 191,709 |
| Jun 22, 2026 | 382.25 | 386.70 | 379.05 | 380.90 | 380.90 | -0.68% | 235,330 |
| Jun 19, 2026 | 379.55 | 386.35 | 375.10 | 383.50 | 383.50 | 0.09% | 458,304 |
| Jun 18, 2026 | 383.50 | 384.65 | 380.45 | 383.15 | 383.15 | 0.05% | 167,935 |
| Jun 17, 2026 | 378.65 | 385.90 | 378.10 | 382.95 | 382.95 | 1.16% | 428,180 |
| Jun 16, 2026 | 385.95 | 385.95 | 374.40 | 378.55 | 378.55 | -1.16% | 615,064 |
| Jun 15, 2026 | 351.90 | 386.65 | 351.55 | 383.00 | 383.00 | 11.13% | 2,152,523 |
| Jun 12, 2026 | 337.75 | 345.75 | 335.05 | 344.65 | 344.65 | 4.16% | 597,757 |