Kalyani Cast-Tech Limited (BOM:544023)
India · Delayed Price · Currency is INR 537.70
+6.65 (1.25%)
At close: Aug 29, 2025
Kalyani Cast-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 530.05 | 537.80 | 530.05 | 537.70 | 537.70 | 1.25% | 5,500 |
| Aug 28, 2025 | 525.00 | 542.00 | 522.10 | 531.05 | 531.05 | 1.15% | 13,500 |
| Aug 26, 2025 | 520.55 | 527.00 | 515.00 | 525.00 | 525.00 | 0.85% | 13,250 |
| Aug 25, 2025 | 524.00 | 525.00 | 519.00 | 520.55 | 520.55 | -0.30% | 6,000 |
| Aug 22, 2025 | 520.75 | 524.90 | 520.00 | 522.10 | 522.10 | -1.06% | 3,000 |
| Aug 21, 2025 | 525.00 | 529.95 | 520.00 | 527.70 | 527.70 | 1.58% | 8,500 |
| Aug 20, 2025 | 511.20 | 519.50 | 511.20 | 519.50 | 519.50 | 0.48% | 3,000 |
| Aug 19, 2025 | 519.00 | 521.00 | 510.10 | 517.00 | 517.00 | - | 8,250 |
| Aug 18, 2025 | 529.00 | 530.00 | 516.10 | 517.00 | 517.00 | 0.39% | 4,000 |
| Aug 14, 2025 | 524.20 | 524.20 | 515.00 | 515.00 | 515.00 | -0.77% | 3,750 |
| Aug 13, 2025 | 529.00 | 529.00 | 514.10 | 519.00 | 519.00 | 1.15% | 3,750 |
| Aug 12, 2025 | 532.00 | 532.00 | 511.20 | 513.10 | 513.10 | -1.70% | 6,500 |
| Aug 11, 2025 | 521.50 | 527.00 | 515.00 | 522.00 | 522.00 | 1.20% | 4,000 |
| Aug 8, 2025 | 514.60 | 527.00 | 513.25 | 515.80 | 515.80 | 1.14% | 4,750 |
| Aug 7, 2025 | 506.00 | 530.00 | 503.30 | 510.00 | 510.00 | -2.82% | 10,750 |
| Aug 6, 2025 | 518.00 | 527.00 | 505.00 | 524.80 | 524.80 | 1.71% | 8,250 |
| Aug 5, 2025 | 524.75 | 533.50 | 514.15 | 516.00 | 516.00 | -1.68% | 8,750 |
| Aug 4, 2025 | 520.00 | 524.80 | 520.00 | 524.80 | 524.80 | -0.04% | 750 |
| Aug 1, 2025 | 528.10 | 528.10 | 524.50 | 525.00 | 525.00 | 1.92% | 6,250 |
| Jul 31, 2025 | 510.50 | 524.00 | 510.00 | 515.10 | 515.10 | 0.14% | 2,500 |
| Jul 30, 2025 | 530.00 | 530.00 | 510.00 | 514.40 | 514.40 | -2.76% | 5,750 |
| Jul 29, 2025 | 527.00 | 529.40 | 520.00 | 529.00 | 529.00 | 1.16% | 2,500 |
| Jul 28, 2025 | 524.95 | 543.95 | 516.05 | 522.95 | 522.95 | 4.27% | 15,250 |
| Jul 25, 2025 | 499.90 | 513.50 | 498.00 | 501.55 | 501.55 | 0.20% | 3,000 |
| Jul 24, 2025 | 524.90 | 524.90 | 499.00 | 500.55 | 500.55 | -4.11% | 11,250 |
| Jul 23, 2025 | 516.00 | 531.00 | 511.00 | 522.00 | 522.00 | 0.15% | 5,500 |
| Jul 22, 2025 | 530.25 | 534.20 | 516.25 | 521.20 | 521.20 | -2.19% | 7,500 |
| Jul 21, 2025 | 544.95 | 545.00 | 530.00 | 532.85 | 532.85 | -0.06% | 12,750 |
| Jul 18, 2025 | 536.00 | 536.00 | 527.00 | 533.15 | 533.15 | -1.56% | 10,750 |
| Jul 17, 2025 | 539.00 | 554.00 | 539.00 | 541.60 | 541.60 | 0.59% | 11,000 |
| Jul 16, 2025 | 519.50 | 540.00 | 519.50 | 538.45 | 538.45 | 3.45% | 7,000 |
| Jul 15, 2025 | 516.00 | 525.55 | 516.00 | 520.50 | 520.50 | 0.46% | 4,250 |
| Jul 14, 2025 | 536.95 | 536.95 | 511.65 | 518.10 | 518.10 | 1.49% | 6,750 |
| Jul 11, 2025 | 522.00 | 527.50 | 503.20 | 510.50 | 510.50 | -3.50% | 11,000 |
| Jul 10, 2025 | 520.00 | 539.95 | 512.05 | 529.00 | 529.00 | 0.76% | 21,500 |
| Jul 9, 2025 | 522.35 | 532.00 | 510.55 | 525.00 | 525.00 | 0.51% | 5,750 |
| Jul 8, 2025 | 535.00 | 535.00 | 522.00 | 522.35 | 522.35 | -3.29% | 10,000 |
| Jul 7, 2025 | 533.00 | 542.00 | 533.00 | 540.10 | 540.10 | 1.71% | 9,750 |
| Jul 4, 2025 | 527.25 | 536.90 | 527.00 | 531.00 | 531.00 | -0.22% | 6,750 |
| Jul 3, 2025 | 521.10 | 538.00 | 521.00 | 532.15 | 532.15 | 5.80% | 31,750 |
| Jul 2, 2025 | 515.00 | 515.00 | 495.00 | 503.00 | 503.00 | -0.79% | 6,250 |
| Jul 1, 2025 | 519.00 | 525.00 | 500.00 | 507.00 | 507.00 | -1.49% | 9,500 |
| Jun 30, 2025 | 483.15 | 515.00 | 483.15 | 514.65 | 514.65 | 6.63% | 9,000 |
| Jun 27, 2025 | 485.20 | 495.95 | 482.00 | 482.65 | 482.65 | -0.70% | 7,250 |
| Jun 26, 2025 | 495.00 | 498.70 | 485.20 | 486.05 | 486.05 | -0.79% | 9,750 |
| Jun 25, 2025 | 514.00 | 514.00 | 478.70 | 489.90 | 489.90 | -4.78% | 14,250 |
| Jun 24, 2025 | 523.00 | 529.95 | 504.30 | 514.50 | 514.50 | 1.17% | 8,000 |
| Jun 23, 2025 | 475.00 | 514.80 | 465.00 | 508.55 | 508.55 | 6.39% | 41,000 |
| Jun 20, 2025 | 481.65 | 484.55 | 470.05 | 478.00 | 478.00 | -0.76% | 9,750 |
| Jun 19, 2025 | 504.00 | 515.00 | 471.00 | 481.65 | 481.65 | -4.81% | 20,750 |