Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 344.25
-11.10 (-3.12%)
At close: Jun 1, 2026
BOM:543278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 434.85 | 446.35 | 421.00 | 445.40 | 445.40 | 7.51% | 472,611 |
| Apr 7, 2026 | 434.10 | 437.45 | 412.25 | 414.30 | 414.30 | -1.46% | 922,978 |
| Apr 6, 2026 | 394.55 | 421.75 | 394.55 | 420.45 | 420.45 | 6.59% | 981,218 |
| Apr 2, 2026 | 382.00 | 395.95 | 374.60 | 394.45 | 394.45 | 1.90% | 173,506 |
| Apr 1, 2026 | 383.95 | 392.25 | 382.35 | 387.10 | 387.10 | 2.99% | 225,153 |
| Mar 30, 2026 | 381.10 | 387.90 | 374.60 | 375.85 | 375.85 | -3.22% | 293,333 |
| Mar 27, 2026 | 389.20 | 395.95 | 383.15 | 388.35 | 388.35 | -0.89% | 415,428 |
| Mar 25, 2026 | 373.25 | 397.15 | 373.25 | 391.85 | 391.85 | 5.42% | 605,930 |
| Mar 24, 2026 | 377.40 | 377.40 | 364.05 | 371.70 | 371.70 | 2.42% | 341,444 |
| Mar 23, 2026 | 379.00 | 379.00 | 361.25 | 362.90 | 362.90 | -5.20% | 336,689 |
| Mar 20, 2026 | 375.05 | 389.50 | 375.05 | 382.80 | 382.80 | 2.33% | 226,274 |
| Mar 19, 2026 | 383.85 | 383.85 | 371.00 | 374.10 | 374.10 | -3.97% | 96,887 |
| Mar 18, 2026 | 385.95 | 391.00 | 383.65 | 389.55 | 389.55 | 1.54% | 96,402 |
| Mar 17, 2026 | 381.60 | 384.45 | 375.70 | 383.65 | 383.65 | 0.54% | 97,703 |
| Mar 16, 2026 | 379.00 | 386.30 | 373.80 | 381.60 | 381.60 | 0.69% | 209,581 |
| Mar 13, 2026 | 384.60 | 389.95 | 377.05 | 379.00 | 379.00 | -2.82% | 186,394 |