Kalana Ispat Limited (NSE:KALANA)
India · Delayed Price · Currency is INR 20.35
+0.25 (1.24%)
At close: Jan 20, 2026
Kalana Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 20.35 | 20.35 | 19.15 | 19.80 | 19.80 | -2.70% | 10,000 |
| Jan 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.24% | 4,000 |
| Jan 19, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -4.29% | 4,000 |
| Jan 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 2,000 |
| Jan 14, 2026 | 21.65 | 21.65 | 21.15 | 21.20 | 21.20 | 6.00% | 12,000 |
| Jan 13, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -2.68% | 6,000 |
| Jan 12, 2026 | 20.15 | 20.55 | 20.15 | 20.55 | 20.55 | 2.49% | 18,000 |
| Jan 9, 2026 | 22.70 | 22.75 | 18.95 | 20.05 | 20.05 | -11.67% | 122,000 |
| Jan 8, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.22% | 10,000 |
| Jan 7, 2026 | 23.75 | 23.75 | 22.30 | 22.65 | 22.65 | -5.43% | 8,000 |
| Jan 6, 2026 | 23.50 | 23.95 | 23.50 | 23.95 | 23.95 | 4.13% | 4,000 |
| Jan 5, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 4,000 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | 2,000 |
| Jan 1, 2026 | 22.80 | 24.00 | 22.80 | 23.70 | 23.70 | 1.94% | 44,000 |
| Dec 31, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -1.06% | 12,000 |
| Dec 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 2,000 |
| Dec 29, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 2.39% | 6,000 |
| Dec 26, 2025 | 24.05 | 24.05 | 23.00 | 23.05 | 23.05 | -5.92% | 60,000 |
| Dec 24, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.20% | 14,000 |
| Dec 23, 2025 | 24.55 | 24.55 | 24.50 | 24.55 | 24.55 | -0.41% | 12,000 |
| Dec 22, 2025 | 25.00 | 25.00 | 24.50 | 24.65 | 24.65 | -1.00% | 12,000 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.20% | 12,000 |
| Dec 17, 2025 | 25.00 | 25.00 | 24.90 | 24.95 | 24.95 | -0.20% | 24,000 |
| Dec 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.01% | 8,000 |
| Dec 15, 2025 | 25.05 | 25.05 | 24.00 | 24.75 | 24.75 | -1.20% | 14,000 |
| Dec 11, 2025 | 25.95 | 25.95 | 24.75 | 25.05 | 25.05 | -0.60% | 20,000 |
| Dec 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.78% | 2,000 |
| Dec 9, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 2,000 |
| Dec 8, 2025 | 25.00 | 25.00 | 24.00 | 24.05 | 24.05 | -5.50% | 10,000 |
| Dec 5, 2025 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 0.99% | 4,000 |
| Dec 4, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | 4,000 |
| Dec 3, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -1.96% | 6,000 |
| Dec 2, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -2.11% | 10,000 |
| Dec 1, 2025 | 25.00 | 26.20 | 25.00 | 26.05 | 26.05 | 3.99% | 14,000 |
| Nov 28, 2025 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | -2.15% | 12,000 |
| Nov 27, 2025 | 28.20 | 28.20 | 25.50 | 25.60 | 25.60 | 0.39% | 6,000 |
| Nov 26, 2025 | 26.25 | 26.25 | 25.50 | 25.50 | 25.50 | -0.97% | 24,000 |
| Nov 25, 2025 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | -0.58% | 10,000 |
| Nov 24, 2025 | 25.05 | 25.90 | 25.05 | 25.90 | 25.90 | 3.19% | 26,000 |
| Nov 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | 2,000 |
| Nov 20, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | -1.18% | 4,000 |
| Nov 19, 2025 | 25.55 | 26.55 | 24.00 | 25.35 | 25.35 | -9.14% | 52,000 |
| Nov 18, 2025 | 27.55 | 27.90 | 27.55 | 27.90 | 27.90 | 1.27% | 4,000 |
| Nov 17, 2025 | 26.45 | 27.55 | 26.45 | 27.55 | 27.55 | 4.16% | 4,000 |
| Nov 14, 2025 | 25.55 | 26.45 | 25.55 | 26.45 | 26.45 | 3.52% | 6,000 |
| Nov 13, 2025 | 25.20 | 25.55 | 25.20 | 25.55 | 25.55 | -0.78% | 4,000 |
| Nov 12, 2025 | 26.65 | 26.85 | 25.75 | 25.75 | 25.75 | 1.78% | 6,000 |
| Nov 11, 2025 | 26.35 | 26.35 | 25.00 | 25.30 | 25.30 | -3.98% | 28,000 |
| Nov 10, 2025 | 26.05 | 27.00 | 26.00 | 26.35 | 26.35 | -5.89% | 42,000 |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |