Kalyani Cast-Tech Limited (BOM:544023)
India · Delayed Price · Currency is INR 492.00
-18.00 (-3.53%)
At close: Mar 11, 2026
Kalyani Cast-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 490.00 | 510.50 | 490.00 | 510.00 | 510.00 | 2.54% | 7,500 |
| Mar 9, 2026 | 469.20 | 498.50 | 466.00 | 497.35 | 497.35 | -0.57% | 11,500 |
| Mar 6, 2026 | 517.50 | 517.50 | 482.75 | 500.20 | 500.20 | 3.67% | 14,750 |
| Mar 5, 2026 | 489.95 | 489.95 | 480.05 | 482.50 | 482.50 | 1.37% | 3,500 |
| Mar 4, 2026 | 452.00 | 481.45 | 439.00 | 476.00 | 476.00 | 4.80% | 29,250 |
| Mar 2, 2026 | 463.00 | 479.00 | 450.00 | 454.20 | 454.20 | -2.40% | 18,000 |
| Feb 27, 2026 | 463.50 | 470.00 | 461.15 | 465.35 | 465.35 | -0.29% | 8,250 |
| Feb 26, 2026 | 479.00 | 479.00 | 465.50 | 466.70 | 466.70 | -0.34% | 5,750 |
| Feb 25, 2026 | 477.00 | 477.10 | 465.00 | 468.30 | 468.30 | -0.84% | 6,750 |
| Feb 24, 2026 | 477.00 | 477.00 | 467.05 | 472.25 | 472.25 | 0.38% | 6,000 |
| Feb 23, 2026 | 492.00 | 492.00 | 461.20 | 470.45 | 470.45 | -4.38% | 19,000 |
| Feb 20, 2026 | 487.55 | 500.00 | 487.55 | 492.00 | 492.00 | 0.41% | 6,750 |
| Feb 19, 2026 | 499.00 | 499.00 | 486.45 | 490.00 | 490.00 | -1.19% | 5,750 |
| Feb 18, 2026 | 483.10 | 496.00 | 483.10 | 495.90 | 495.90 | 2.71% | 7,000 |
| Feb 17, 2026 | 497.20 | 502.95 | 481.05 | 482.80 | 482.80 | -1.50% | 19,250 |
| Feb 16, 2026 | 495.50 | 499.40 | 489.00 | 490.15 | 490.15 | -0.95% | 12,750 |
| Feb 13, 2026 | 470.25 | 495.50 | 464.00 | 494.85 | 494.85 | 4.18% | 19,750 |
| Feb 12, 2026 | 480.00 | 484.00 | 472.00 | 475.00 | 475.00 | 0.13% | 14,500 |
| Feb 11, 2026 | 477.50 | 479.90 | 471.50 | 474.40 | 474.40 | 1.73% | 6,500 |
| Feb 10, 2026 | 479.00 | 485.00 | 461.00 | 466.35 | 466.35 | -2.64% | 15,500 |
| Feb 9, 2026 | 473.00 | 480.00 | 473.00 | 479.00 | 479.00 | 0.59% | 8,750 |
| Feb 6, 2026 | 471.00 | 485.00 | 468.05 | 476.20 | 476.20 | 1.46% | 15,750 |
| Feb 5, 2026 | 480.00 | 480.00 | 465.00 | 469.35 | 469.35 | -0.47% | 8,750 |
| Feb 4, 2026 | 483.50 | 485.00 | 470.00 | 471.55 | 471.55 | -2.37% | 7,750 |
| Feb 3, 2026 | 518.00 | 518.00 | 480.00 | 483.00 | 483.00 | -0.79% | 16,000 |
| Feb 2, 2026 | 483.30 | 514.45 | 483.30 | 486.85 | 486.85 | 1.84% | 31,000 |
| Feb 1, 2026 | 475.00 | 517.60 | 471.00 | 478.05 | 478.05 | 4.38% | 39,000 |
| Jan 30, 2026 | 441.45 | 460.00 | 441.45 | 458.00 | 458.00 | -1.51% | 4,750 |
| Jan 29, 2026 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | 0.05% | 1,750 |
| Jan 28, 2026 | 459.00 | 470.00 | 459.00 | 464.75 | 464.75 | 1.20% | 4,500 |
| Jan 27, 2026 | 459.90 | 467.95 | 458.00 | 459.25 | 459.25 | -0.14% | 3,500 |
| Jan 23, 2026 | 484.40 | 500.00 | 455.05 | 459.90 | 459.90 | -1.53% | 10,500 |
| Jan 22, 2026 | 464.95 | 474.95 | 460.00 | 467.05 | 467.05 | 2.01% | 9,500 |
| Jan 21, 2026 | 465.00 | 465.00 | 455.10 | 457.85 | 457.85 | -0.34% | 5,000 |
| Jan 20, 2026 | 461.35 | 478.00 | 452.55 | 459.40 | 459.40 | -4.29% | 9,250 |
| Jan 19, 2026 | 472.00 | 480.00 | 469.00 | 480.00 | 480.00 | 1.71% | 1,500 |
| Jan 16, 2026 | 484.90 | 485.00 | 461.00 | 471.95 | 471.95 | -0.89% | 5,000 |
| Jan 14, 2026 | 478.95 | 480.00 | 470.00 | 476.20 | 476.20 | -1.52% | 5,750 |
| Jan 13, 2026 | 463.00 | 487.00 | 463.00 | 483.55 | 483.55 | 4.59% | 14,500 |
| Jan 12, 2026 | 449.00 | 470.00 | 440.05 | 462.35 | 462.35 | 2.82% | 8,000 |
| Jan 9, 2026 | 464.00 | 464.00 | 441.90 | 449.65 | 449.65 | -3.09% | 8,000 |
| Jan 8, 2026 | 478.00 | 478.00 | 452.00 | 464.00 | 464.00 | 5.69% | 8,000 |
| Jan 7, 2026 | 450.00 | 462.00 | 438.65 | 439.00 | 439.00 | -3.30% | 6,750 |
| Jan 6, 2026 | 470.00 | 470.00 | 451.10 | 454.00 | 454.00 | -2.29% | 5,000 |
| Jan 5, 2026 | 497.75 | 497.80 | 457.00 | 464.65 | 464.65 | -5.08% | 15,250 |
| Jan 2, 2026 | 476.00 | 494.00 | 476.00 | 489.50 | 489.50 | 1.39% | 2,500 |
| Jan 1, 2026 | 483.00 | 483.00 | 482.80 | 482.80 | 482.80 | 0.01% | 750 |
| Dec 31, 2025 | 483.00 | 485.80 | 470.00 | 482.75 | 482.75 | 1.31% | 3,250 |
| Dec 30, 2025 | 474.00 | 480.00 | 473.75 | 476.50 | 476.50 | -1.21% | 1,250 |
| Dec 29, 2025 | 481.00 | 490.00 | 470.20 | 482.35 | 482.35 | -1.56% | 7,250 |