Kalyani Cast-Tech Limited (BOM:544023)
India · Delayed Price · Currency is INR 579.55
+5.55 (0.97%)
At close: Jun 5, 2026
Kalyani Cast-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 660.00 | 685.90 | 650.00 | 679.55 | 679.55 | 1.56% | 9,500 |
| Apr 22, 2026 | 702.85 | 723.90 | 668.00 | 669.10 | 669.10 | -4.48% | 31,500 |
| Apr 21, 2026 | 647.00 | 710.00 | 631.00 | 700.45 | 700.45 | 10.68% | 38,500 |
| Apr 20, 2026 | 630.00 | 650.00 | 630.00 | 632.85 | 632.85 | -5.83% | 16,000 |
| Apr 17, 2026 | 687.00 | 687.00 | 658.45 | 672.00 | 672.00 | - | 11,500 |
| Apr 16, 2026 | 687.00 | 699.60 | 649.00 | 672.00 | 672.00 | -0.88% | 18,500 |
| Apr 15, 2026 | 660.00 | 679.05 | 650.00 | 678.00 | 678.00 | 4.99% | 29,000 |
| Apr 13, 2026 | 610.00 | 649.85 | 605.00 | 645.80 | 645.80 | 4.92% | 31,000 |
| Apr 10, 2026 | 591.00 | 621.00 | 573.00 | 615.50 | 615.50 | 7.79% | 22,750 |
| Apr 9, 2026 | 558.00 | 587.00 | 558.00 | 571.00 | 571.00 | 0.71% | 15,500 |
| Apr 8, 2026 | 599.50 | 600.00 | 566.00 | 567.00 | 567.00 | -2.11% | 10,750 |
| Apr 7, 2026 | 540.00 | 580.50 | 540.00 | 579.25 | 579.25 | 4.70% | 8,750 |
| Apr 6, 2026 | 548.00 | 553.45 | 515.10 | 553.25 | 553.25 | 2.79% | 17,750 |
| Apr 2, 2026 | 535.75 | 539.45 | 522.00 | 538.25 | 538.25 | -0.09% | 3,500 |
| Apr 1, 2026 | 530.00 | 543.00 | 530.00 | 538.75 | 538.75 | 6.31% | 6,500 |
| Mar 30, 2026 | 523.55 | 523.55 | 505.00 | 506.75 | 506.75 | -3.75% | 7,500 |
| Mar 27, 2026 | 526.65 | 530.00 | 513.50 | 526.50 | 526.50 | -0.03% | 7,750 |
| Mar 25, 2026 | 526.95 | 534.85 | 525.00 | 526.65 | 526.65 | 2.53% | 8,750 |
| Mar 24, 2026 | 504.50 | 519.85 | 504.50 | 513.65 | 513.65 | 2.84% | 7,750 |
| Mar 23, 2026 | 510.00 | 514.00 | 495.00 | 499.45 | 499.45 | -4.25% | 10,750 |
| Mar 20, 2026 | 503.05 | 523.00 | 503.05 | 521.60 | 521.60 | 4.63% | 20,000 |
| Mar 19, 2026 | 500.00 | 503.00 | 493.50 | 498.50 | 498.50 | -0.82% | 12,250 |