Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 380.90
-2.60 (-0.68%)
At close: Jun 22, 2026
BOM:543278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 338.70 | 338.70 | 327.15 | 330.90 | 330.90 | -2.32% | 538,830 |
| Jun 10, 2026 | 355.50 | 356.30 | 337.35 | 338.75 | 338.75 | -4.62% | 487,440 |
| Jun 9, 2026 | 358.40 | 363.70 | 351.10 | 355.15 | 355.15 | 0.25% | 237,054 |
| Jun 8, 2026 | 365.00 | 369.35 | 351.20 | 354.25 | 354.25 | -4.72% | 253,341 |
| Jun 5, 2026 | 366.05 | 374.00 | 361.85 | 371.80 | 371.80 | 2.65% | 933,847 |
| Jun 4, 2026 | 351.05 | 371.35 | 350.40 | 362.20 | 362.20 | 2.56% | 688,664 |
| Jun 3, 2026 | 353.00 | 355.00 | 343.75 | 353.15 | 353.15 | 0.01% | 309,048 |
| Jun 2, 2026 | 343.95 | 353.90 | 338.10 | 353.10 | 353.10 | 2.57% | 436,930 |
| Jun 1, 2026 | 358.75 | 361.05 | 343.30 | 344.25 | 344.25 | -3.12% | 535,592 |
| May 29, 2026 | 354.35 | 365.75 | 351.00 | 355.35 | 355.35 | 0.16% | 1,085,776 |
| May 27, 2026 | 356.05 | 357.50 | 352.70 | 354.80 | 354.80 | -0.21% | 269,642 |
| May 26, 2026 | 358.75 | 358.75 | 352.50 | 355.55 | 355.55 | -0.68% | 293,437 |
| May 25, 2026 | 360.80 | 360.80 | 355.15 | 358.00 | 358.00 | 1.65% | 146,974 |
| May 22, 2026 | 354.30 | 359.45 | 351.30 | 352.20 | 352.20 | -0.21% | 273,641 |
| May 21, 2026 | 348.00 | 353.95 | 343.40 | 352.95 | 352.95 | 2.72% | 498,685 |
| May 20, 2026 | 341.50 | 344.90 | 338.15 | 343.60 | 343.60 | -0.23% | 386,309 |
| May 19, 2026 | 347.10 | 349.65 | 343.40 | 344.40 | 344.40 | -0.52% | 378,109 |
| May 18, 2026 | 348.20 | 349.20 | 337.05 | 346.20 | 346.20 | -2.00% | 689,535 |
| May 15, 2026 | 362.00 | 362.35 | 352.05 | 353.25 | 353.25 | -2.15% | 460,623 |
| May 14, 2026 | 359.40 | 363.60 | 350.40 | 361.00 | 361.00 | 1.62% | 657,597 |
| May 13, 2026 | 346.25 | 360.65 | 340.10 | 355.25 | 355.25 | -1.85% | 3,219,219 |
| May 12, 2026 | 377.05 | 382.50 | 360.05 | 361.95 | 361.95 | -6.10% | 1,418,856 |
| May 11, 2026 | 409.05 | 410.00 | 382.20 | 385.45 | 385.45 | -9.23% | 2,697,481 |
| May 8, 2026 | 415.20 | 428.80 | 407.15 | 424.65 | 424.65 | 3.28% | 1,574,367 |
| May 7, 2026 | 418.00 | 419.00 | 407.05 | 411.15 | 411.15 | -1.05% | 220,946 |
| May 6, 2026 | 409.80 | 416.70 | 409.00 | 415.50 | 415.50 | 2.15% | 224,871 |
| May 5, 2026 | 414.05 | 414.95 | 405.10 | 406.75 | 406.75 | -1.61% | 224,528 |
| May 4, 2026 | 416.45 | 417.55 | 410.40 | 413.40 | 413.40 | 0.21% | 112,631 |
| Apr 30, 2026 | 412.35 | 415.15 | 404.75 | 412.55 | 412.55 | 0.06% | 113,129 |
| Apr 29, 2026 | 413.95 | 420.50 | 409.60 | 412.30 | 412.30 | -0.05% | 151,559 |
| Apr 28, 2026 | 414.00 | 416.60 | 409.30 | 412.50 | 412.50 | -0.29% | 102,796 |
| Apr 27, 2026 | 407.00 | 416.10 | 407.00 | 413.70 | 413.70 | 2.11% | 176,770 |
| Apr 24, 2026 | 413.40 | 417.90 | 402.50 | 405.15 | 405.15 | -1.81% | 214,328 |
| Apr 23, 2026 | 414.70 | 414.70 | 407.15 | 412.60 | 412.60 | -0.39% | 125,808 |
| Apr 22, 2026 | 417.95 | 417.95 | 411.65 | 414.20 | 414.20 | -0.19% | 162,879 |
| Apr 21, 2026 | 418.95 | 421.20 | 414.40 | 415.00 | 415.00 | -0.55% | 210,746 |
| Apr 20, 2026 | 426.90 | 427.00 | 415.70 | 417.30 | 417.30 | -2.25% | 446,202 |
| Apr 17, 2026 | 444.95 | 444.95 | 415.15 | 426.90 | 426.90 | -3.01% | 820,172 |
| Apr 16, 2026 | 447.50 | 448.50 | 434.20 | 440.15 | 440.15 | -0.54% | 342,138 |
| Apr 15, 2026 | 446.05 | 452.90 | 441.30 | 442.55 | 442.55 | 0.17% | 375,051 |
| Apr 13, 2026 | 432.25 | 446.00 | 432.25 | 441.80 | 441.80 | -1.65% | 324,561 |
| Apr 10, 2026 | 446.95 | 451.85 | 442.30 | 449.20 | 449.20 | 0.73% | 198,724 |
| Apr 9, 2026 | 444.70 | 449.90 | 436.10 | 445.95 | 445.95 | 0.12% | 258,967 |