Kalyan Jewellers India Limited (BOM:543278)
India · Delayed Price · Currency is INR 548.00
-9.00 (-1.62%)
At close: Oct 6, 2026
BOM:543278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 614.85 | 620.00 | 605.40 | 608.25 | 605.78 | -0.47% | 453,894 |
| Aug 13, 2026 | 601.10 | 619.50 | 593.60 | 611.15 | 608.67 | 2.36% | 1,083,920 |
| Aug 12, 2026 | 604.00 | 608.30 | 585.30 | 597.05 | 594.63 | -0.91% | 633,892 |
| Aug 11, 2026 | 606.35 | 609.00 | 594.80 | 602.55 | 600.10 | 0.48% | 543,285 |
| Aug 10, 2026 | 608.40 | 619.50 | 595.00 | 599.70 | 597.26 | -1.69% | 1,024,119 |
| Aug 7, 2026 | 605.00 | 629.50 | 601.35 | 610.00 | 607.52 | 2.01% | 2,222,985 |
| Aug 6, 2026 | 574.95 | 599.40 | 560.75 | 598.00 | 595.57 | 5.28% | 1,623,559 |
| Aug 5, 2026 | 576.65 | 594.00 | 562.30 | 568.00 | 565.69 | -4.38% | 2,181,038 |
| Aug 4, 2026 | 611.45 | 611.90 | 586.60 | 594.00 | 591.59 | -2.29% | 1,776,415 |
| Aug 3, 2026 | 619.95 | 623.00 | 603.20 | 607.95 | 605.48 | -0.78% | 1,373,201 |
| Jul 31, 2026 | 636.75 | 638.00 | 610.15 | 612.75 | 610.26 | -3.41% | 1,828,064 |
| Jul 30, 2026 | 631.00 | 649.00 | 627.10 | 634.40 | 631.82 | 0.87% | 2,289,424 |
| Jul 29, 2026 | 611.15 | 634.20 | 609.20 | 628.90 | 626.35 | 3.30% | 5,383,964 |
| Jul 28, 2026 | 564.50 | 611.35 | 564.50 | 608.80 | 606.33 | 7.81% | 3,371,923 |