Kalyani Cast-Tech Limited (BOM:544023)
India · Delayed Price · Currency is INR 1,024.70
-42.10 (-3.95%)
At close: Oct 23, 2026
Kalyani Cast-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,022.00 | 1,025.00 | 1,013.50 | 1,024.70 | 1,024.70 | -3.95% | 12,000 |
| Oct 22, 2026 | 1,020.00 | 1,088.90 | 1,014.35 | 1,066.80 | 1,066.80 | -0.08% | 16,250 |
| Oct 21, 2026 | 1,100.00 | 1,100.00 | 1,067.70 | 1,067.70 | 1,067.70 | -5.00% | 4,500 |
| Oct 19, 2026 | 1,183.00 | 1,183.00 | 1,123.85 | 1,123.85 | 1,123.85 | -5.00% | 3,750 |
| Oct 16, 2026 | 1,196.00 | 1,208.00 | 1,180.00 | 1,183.00 | 1,183.00 | 0.20% | 6,000 |
| Oct 15, 2026 | 1,166.00 | 1,185.00 | 1,166.00 | 1,180.60 | 1,180.60 | 1.25% | 7,000 |
| Oct 14, 2026 | 1,110.00 | 1,176.00 | 1,100.10 | 1,166.00 | 1,166.00 | 4.09% | 6,750 |
| Oct 13, 2026 | 1,118.00 | 1,125.00 | 1,102.20 | 1,120.20 | 1,120.20 | -0.16% | 4,250 |
| Oct 12, 2026 | 1,132.80 | 1,132.80 | 1,100.20 | 1,122.00 | 1,122.00 | 0.63% | 7,500 |
| Oct 9, 2026 | 1,139.90 | 1,139.90 | 1,085.10 | 1,115.00 | 1,115.00 | 0.02% | 10,750 |
| Oct 8, 2026 | 1,168.40 | 1,168.40 | 1,110.00 | 1,114.80 | 1,114.80 | -4.28% | 19,750 |
| Oct 7, 2026 | 1,105.00 | 1,197.90 | 1,090.00 | 1,164.60 | 1,164.60 | 1.63% | 10,250 |
| Oct 6, 2026 | 1,127.40 | 1,175.75 | 1,127.00 | 1,145.90 | 1,145.90 | -1.47% | 12,250 |
| Oct 5, 2026 | 1,241.90 | 1,241.90 | 1,161.95 | 1,163.00 | 1,163.00 | -4.91% | 9,500 |
| 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 |