Kalyani Cast-Tech Limited (BOM:544023)
India · Delayed Price · Currency is INR 755.65
-39.75 (-5.00%)
At close: Jul 7, 2026
Kalyani Cast-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 526.60 | 554.00 | 520.50 | 530.00 | 530.00 | -3.17% | 23,750 |
| Jun 10, 2026 | 556.00 | 570.00 | 542.00 | 547.35 | 547.35 | -4.00% | 9,750 |
| Jun 9, 2026 | 565.40 | 586.00 | 554.10 | 570.15 | 570.15 | 0.84% | 6,250 |
| Jun 8, 2026 | 579.00 | 600.00 | 565.40 | 565.40 | 565.40 | -2.44% | 3,250 |
| Jun 5, 2026 | 586.95 | 587.00 | 574.10 | 579.55 | 579.55 | 0.97% | 5,500 |
| Jun 4, 2026 | 560.00 | 577.90 | 560.00 | 574.00 | 574.00 | 1.60% | 9,250 |
| Jun 3, 2026 | 570.00 | 570.00 | 555.55 | 564.95 | 564.95 | -3.39% | 11,500 |
| Jun 2, 2026 | 593.10 | 593.10 | 574.95 | 584.75 | 584.75 | -3.38% | 31,000 |
| Jun 1, 2026 | 586.45 | 630.00 | 586.45 | 605.20 | 605.20 | -1.96% | 51,750 |
| May 29, 2026 | 649.90 | 650.00 | 615.00 | 617.30 | 617.30 | -4.29% | 12,500 |
| May 27, 2026 | 650.00 | 660.00 | 636.55 | 645.00 | 645.00 | 1.57% | 10,750 |
| May 26, 2026 | 625.30 | 640.00 | 624.00 | 635.00 | 635.00 | -0.77% | 3,250 |
| May 25, 2026 | 622.05 | 641.15 | 622.00 | 639.95 | 639.95 | 1.07% | 6,250 |
| May 22, 2026 | 621.30 | 635.60 | 620.00 | 633.15 | 633.15 | -1.84% | 3,500 |
| May 21, 2026 | 639.00 | 645.00 | 628.30 | 645.00 | 645.00 | 0.94% | 2,750 |
| May 20, 2026 | 635.00 | 639.00 | 621.20 | 639.00 | 639.00 | 0.63% | 7,750 |
| May 19, 2026 | 630.00 | 641.85 | 630.00 | 635.00 | 635.00 | 3.75% | 3,500 |
| May 18, 2026 | 615.10 | 625.00 | 611.10 | 612.05 | 612.05 | -4.81% | 9,500 |
| May 15, 2026 | 664.80 | 664.80 | 633.00 | 643.00 | 643.00 | -2.64% | 2,750 |
| May 14, 2026 | 651.05 | 668.00 | 650.15 | 660.45 | 660.45 | 0.07% | 6,250 |
| May 13, 2026 | 660.00 | 670.00 | 651.05 | 660.00 | 660.00 | 1.40% | 11,000 |
| May 12, 2026 | 670.00 | 670.00 | 650.00 | 650.90 | 650.90 | -2.85% | 10,250 |
| May 11, 2026 | 669.00 | 670.00 | 651.00 | 670.00 | 670.00 | 0.15% | 35,250 |
| May 8, 2026 | 660.00 | 675.00 | 650.00 | 669.00 | 669.00 | 2.92% | 11,000 |
| May 7, 2026 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.91% | 6,250 |
| May 6, 2026 | 689.95 | 689.95 | 646.00 | 655.95 | 655.95 | -2.10% | 19,500 |
| May 5, 2026 | 650.00 | 675.00 | 650.00 | 670.00 | 670.00 | 2.23% | 10,750 |
| May 4, 2026 | 685.00 | 685.00 | 655.40 | 655.40 | 655.40 | -4.99% | 18,000 |
| Apr 30, 2026 | 681.00 | 699.90 | 680.00 | 689.85 | 689.85 | -1.45% | 8,750 |
| Apr 29, 2026 | 724.00 | 735.00 | 692.30 | 700.00 | 700.00 | -2.16% | 6,750 |
| Apr 28, 2026 | 682.00 | 715.55 | 680.05 | 715.45 | 715.45 | 4.98% | 30,000 |
| Apr 27, 2026 | 684.95 | 684.95 | 674.00 | 681.50 | 681.50 | 2.50% | 6,000 |
| Apr 24, 2026 | 680.00 | 680.00 | 650.05 | 664.90 | 664.90 | -2.16% | 6,500 |