Kalyani Cast-Tech Limited (BOM:544023)
India · Delayed Price · Currency is INR 889.45
-44.20 (-4.73%)
At close: Aug 21, 2026
Kalyani Cast-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 945.10 | 952.00 | 870.10 | 889.45 | 889.45 | -4.73% | 11,750 |
| Aug 20, 2026 | 939.30 | 989.00 | 900.00 | 933.65 | 933.65 | 0.72% | 12,750 |
| Aug 19, 2026 | 860.35 | 936.90 | 840.00 | 926.95 | 926.95 | 7.74% | 24,500 |
| Aug 18, 2026 | 848.00 | 876.00 | 848.00 | 860.35 | 860.35 | 1.46% | 4,000 |
| Aug 17, 2026 | 810.70 | 855.00 | 810.70 | 848.00 | 848.00 | 6.69% | 23,000 |
| Aug 14, 2026 | 810.10 | 810.10 | 788.00 | 794.80 | 794.80 | -2.60% | 4,250 |
| Aug 13, 2026 | 834.95 | 846.95 | 816.00 | 816.00 | 816.00 | 0.31% | 12,250 |
| Aug 12, 2026 | 778.90 | 826.00 | 778.90 | 813.45 | 813.45 | 6.82% | 28,250 |
| Aug 11, 2026 | 745.00 | 772.00 | 745.00 | 761.55 | 761.55 | 0.46% | 3,000 |
| Aug 10, 2026 | 740.00 | 774.00 | 740.00 | 758.05 | 758.05 | -1.03% | 10,750 |
| Aug 7, 2026 | 729.00 | 768.90 | 725.20 | 765.95 | 765.95 | 8.57% | 8,250 |
| Aug 6, 2026 | 702.40 | 725.00 | 702.40 | 705.50 | 705.50 | -5.29% | 10,250 |
| Aug 5, 2026 | 750.00 | 750.00 | 735.35 | 744.90 | 744.90 | -0.65% | 2,750 |
| Aug 4, 2026 | 759.50 | 759.50 | 735.10 | 749.80 | 749.80 | -0.54% | 1,250 |
| Aug 3, 2026 | 761.10 | 765.00 | 737.00 | 753.85 | 753.85 | -0.81% | 4,000 |
| Jul 31, 2026 | 760.00 | 780.90 | 748.00 | 760.00 | 760.00 | - | 2,750 |
| Jul 30, 2026 | 765.00 | 765.00 | 750.30 | 760.00 | 760.00 | -1.93% | 3,250 |
| Jul 29, 2026 | 780.00 | 780.00 | 768.00 | 774.95 | 774.95 | -0.77% | 1,000 |
| Jul 28, 2026 | 797.15 | 810.00 | 781.00 | 781.00 | 781.00 | -2.03% | 2,250 |
| Jul 27, 2026 | 750.00 | 800.00 | 750.00 | 797.15 | 797.15 | 7.58% | 7,750 |
| Jul 24, 2026 | 727.00 | 743.45 | 715.00 | 740.95 | 740.95 | 1.92% | 3,000 |
| Jul 23, 2026 | 696.00 | 749.85 | 695.70 | 727.00 | 727.00 | -0.31% | 6,000 |
| Jul 22, 2026 | 740.30 | 742.10 | 723.60 | 729.25 | 729.25 | -4.10% | 9,250 |
| Jul 21, 2026 | 790.00 | 790.00 | 753.20 | 760.45 | 760.45 | -3.92% | 4,750 |
| Jul 20, 2026 | 820.00 | 820.00 | 779.05 | 791.50 | 791.50 | -3.48% | 6,500 |
| Jul 17, 2026 | 825.00 | 834.90 | 790.00 | 820.00 | 820.00 | 2.16% | 15,500 |
| Jul 16, 2026 | 802.65 | 802.65 | 802.65 | 802.65 | 802.65 | 5.00% | 8,000 |
| Jul 15, 2026 | 746.90 | 764.45 | 746.90 | 764.45 | 764.45 | 5.00% | 9,000 |
| Jul 14, 2026 | 758.50 | 758.50 | 726.60 | 728.05 | 728.05 | -0.95% | 3,250 |
| Jul 13, 2026 | 742.00 | 744.00 | 721.50 | 735.00 | 735.00 | -0.94% | 7,500 |
| Jul 10, 2026 | 760.00 | 760.00 | 732.00 | 742.00 | 742.00 | -1.54% | 4,250 |
| Jul 9, 2026 | 749.00 | 755.00 | 735.00 | 753.60 | 753.60 | 0.65% | 7,000 |
| Jul 8, 2026 | 721.00 | 749.00 | 719.00 | 748.75 | 748.75 | -0.91% | 12,250 |
| Jul 7, 2026 | 799.35 | 815.00 | 755.65 | 755.65 | 755.65 | -5.00% | 14,250 |
| Jul 6, 2026 | 787.90 | 795.40 | 770.20 | 795.40 | 795.40 | 5.00% | 25,500 |
| Jul 3, 2026 | 736.00 | 760.50 | 736.00 | 757.55 | 757.55 | 4.59% | 18,750 |
| Jul 2, 2026 | 719.95 | 726.05 | 701.10 | 724.30 | 724.30 | 4.74% | 22,250 |
| Jul 1, 2026 | 685.80 | 716.50 | 685.00 | 691.50 | 691.50 | 1.33% | 24,750 |
| Jun 30, 2026 | 678.00 | 690.00 | 666.10 | 682.40 | 682.40 | 0.67% | 8,750 |
| Jun 29, 2026 | 660.00 | 678.50 | 660.00 | 677.85 | 677.85 | 4.69% | 18,250 |
| Jun 25, 2026 | 650.80 | 650.80 | 640.00 | 647.50 | 647.50 | 4.46% | 25,250 |
| Jun 24, 2026 | 619.85 | 619.85 | 618.00 | 619.85 | 619.85 | 5.00% | 11,250 |
| Jun 23, 2026 | 582.10 | 605.00 | 582.00 | 590.35 | 590.35 | 0.46% | 7,500 |
| Jun 22, 2026 | 600.25 | 606.00 | 582.70 | 587.65 | 587.65 | -2.10% | 14,250 |
| Jun 19, 2026 | 599.55 | 609.90 | 569.60 | 600.25 | 600.25 | 0.12% | 29,500 |
| Jun 18, 2026 | 640.00 | 640.00 | 599.55 | 599.55 | 599.55 | -5.00% | 23,500 |
| Jun 17, 2026 | 625.00 | 631.10 | 619.00 | 631.10 | 631.10 | 5.00% | 15,250 |
| Jun 16, 2026 | 592.00 | 601.05 | 592.00 | 601.05 | 601.05 | 5.00% | 11,500 |
| Jun 15, 2026 | 522.00 | 572.45 | 522.00 | 572.45 | 572.45 | 5.00% | 14,500 |
| Jun 12, 2026 | 553.50 | 553.50 | 531.00 | 545.20 | 545.20 | 2.87% | 9,750 |