Kalyani Cast-Tech Limited (BOM:544023)
India · Delayed Price · Currency is INR 1,223.10
-25.90 (-2.07%)
At close: Oct 1, 2026
Kalyani Cast-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,230.00 | 1,248.40 | 1,186.55 | 1,223.10 | 1,223.10 | -2.07% | 14,250 |
| Sep 30, 2026 | 1,193.55 | 1,310.00 | 1,193.55 | 1,249.00 | 1,249.00 | -0.59% | 32,250 |
| Sep 29, 2026 | 1,257.00 | 1,257.00 | 1,256.35 | 1,256.35 | 1,256.35 | -5.00% | 6,250 |
| Sep 28, 2026 | 1,366.00 | 1,366.00 | 1,322.45 | 1,322.45 | 1,322.45 | -5.00% | 5,500 |
| Sep 25, 2026 | 1,394.00 | 1,403.00 | 1,370.00 | 1,392.05 | 1,392.05 | -0.77% | 4,500 |
| Sep 24, 2026 | 1,337.25 | 1,404.05 | 1,337.25 | 1,402.90 | 1,402.90 | 4.91% | 33,000 |
| Sep 23, 2026 | 1,252.60 | 1,337.25 | 1,243.20 | 1,337.20 | 1,337.20 | 4.99% | 16,500 |
| Sep 22, 2026 | 1,271.20 | 1,288.50 | 1,250.10 | 1,273.60 | 1,273.60 | -1.52% | 10,250 |
| Sep 21, 2026 | 1,317.20 | 1,365.00 | 1,287.20 | 1,293.20 | 1,293.20 | -7.01% | 35,750 |
| Sep 18, 2026 | 1,318.90 | 1,394.00 | 1,301.10 | 1,390.70 | 1,390.70 | 9.74% | 42,500 |
| Sep 17, 2026 | 1,152.10 | 1,267.30 | 1,152.10 | 1,267.30 | 1,267.30 | 10.00% | 22,500 |
| Sep 16, 2026 | 1,122.40 | 1,167.50 | 1,040.00 | 1,152.10 | 1,152.10 | -0.67% | 20,250 |
| Sep 15, 2026 | 1,186.90 | 1,223.95 | 1,139.95 | 1,159.85 | 1,159.85 | 3.23% | 25,000 |
| Sep 11, 2026 | 995.00 | 1,148.00 | 970.00 | 1,123.60 | 1,123.60 | 15.91% | 63,250 |
| Sep 10, 2026 | 964.00 | 995.00 | 932.05 | 969.35 | 969.35 | 2.57% | 10,000 |
| Sep 9, 2026 | 955.00 | 998.00 | 942.00 | 945.05 | 945.05 | 1.84% | 7,250 |
| Sep 8, 2026 | 875.05 | 928.00 | 875.05 | 927.95 | 927.95 | 1.27% | 7,250 |
| Sep 7, 2026 | 976.85 | 993.30 | 905.00 | 916.30 | 916.30 | -6.20% | 13,500 |
| Sep 4, 2026 | 992.00 | 998.95 | 976.00 | 976.85 | 976.85 | -1.53% | 10,250 |
| Sep 3, 2026 | 979.10 | 1,009.00 | 979.10 | 992.00 | 992.00 | 1.32% | 5,250 |
| Sep 2, 2026 | 1,014.80 | 1,014.80 | 977.10 | 979.10 | 979.10 | -3.61% | 4,000 |
| Sep 1, 2026 | 1,020.00 | 1,058.95 | 1,005.00 | 1,015.80 | 1,015.80 | -1.53% | 9,250 |
| Aug 31, 2026 | 1,030.00 | 1,038.00 | 976.30 | 1,031.55 | 1,031.55 | 0.24% | 9,000 |
| Aug 28, 2026 | 1,080.00 | 1,109.95 | 1,021.00 | 1,029.10 | 1,029.10 | -5.96% | 11,500 |
| Aug 27, 2026 | 1,071.00 | 1,118.80 | 1,037.00 | 1,094.30 | 1,094.30 | 4.47% | 47,500 |
| Aug 26, 2026 | 910.00 | 1,047.50 | 910.00 | 1,047.50 | 1,047.50 | 20.00% | 71,500 |
| Aug 25, 2026 | 850.00 | 880.40 | 836.20 | 872.95 | 872.95 | 4.70% | 11,000 |
| Aug 24, 2026 | 881.95 | 881.95 | 820.00 | 833.75 | 833.75 | -6.26% | 15,000 |
| 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 |