Kalana Ispat Limited (NSE:KALANA)
India · Delayed Price · Currency is INR 43.05
+5.50 (14.65%)
At close: Jul 31, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.75 | 42.75 | 41.90 | 41.90 | 41.90 | -2.67% | 6,000 |
| Jul 31, 2025 | 37.55 | 43.50 | 36.60 | 43.05 | 43.05 | 14.65% | 146,000 |
| Jul 30, 2025 | 38.55 | 38.55 | 37.05 | 37.55 | 37.55 | -5.65% | 14,000 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.00 | 39.80 | 39.80 | -0.50% | 10,000 |
| Jul 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 2,000 |
| Jul 24, 2025 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | -2.00% | 54,000 |
| Jul 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.25% | 2,000 |
| Jul 22, 2025 | 40.90 | 40.95 | 39.90 | 39.90 | 39.90 | -0.13% | 22,000 |
| Jul 21, 2025 | 39.15 | 39.95 | 39.15 | 39.95 | 39.95 | 1.14% | 10,000 |
| Jul 18, 2025 | 39.90 | 40.25 | 38.45 | 39.50 | 39.50 | 0.38% | 18,000 |
| Jul 17, 2025 | 40.35 | 40.35 | 38.75 | 39.35 | 39.35 | -3.32% | 12,000 |
| Jul 16, 2025 | 40.60 | 41.00 | 40.50 | 40.70 | 40.70 | -0.97% | 6,000 |
| Jul 15, 2025 | 41.00 | 41.65 | 40.50 | 41.10 | 41.10 | -3.29% | 10,000 |
| Jul 14, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.58% | 2,000 |
| Jul 11, 2025 | 40.25 | 42.75 | 40.00 | 42.75 | 42.75 | 2.76% | 158,000 |
| Jul 10, 2025 | 40.10 | 41.60 | 40.10 | 41.60 | 41.60 | -0.72% | 4,000 |
| Jul 9, 2025 | 40.65 | 42.50 | 40.65 | 41.90 | 41.90 | -0.48% | 6,000 |
| Jul 8, 2025 | 41.80 | 42.20 | 41.80 | 42.10 | 42.10 | 0.24% | 16,000 |
| Jul 7, 2025 | 41.55 | 42.00 | 41.50 | 42.00 | 42.00 | 0.96% | 36,000 |
| Jul 4, 2025 | 40.10 | 41.60 | 40.10 | 41.60 | 41.60 | 3.10% | 4,000 |
| Jul 3, 2025 | 40.30 | 40.80 | 39.95 | 40.35 | 40.35 | -0.62% | 14,000 |
| Jul 2, 2025 | 40.10 | 40.60 | 40.10 | 40.60 | 40.60 | -2.52% | 8,000 |
| Jul 1, 2025 | 40.35 | 41.65 | 40.00 | 41.65 | 41.65 | 1.59% | 8,000 |
| Jun 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,000 |
| Jun 27, 2025 | 40.35 | 41.00 | 40.35 | 41.00 | 41.00 | -0.61% | 6,000 |
| Jun 26, 2025 | 43.20 | 43.20 | 41.25 | 41.25 | 41.25 | -2.02% | 4,000 |
| Jun 25, 2025 | 42.25 | 42.25 | 42.10 | 42.10 | 42.10 | 2.43% | 4,000 |
| Jun 24, 2025 | 39.60 | 41.10 | 39.60 | 41.10 | 41.10 | 2.49% | 4,000 |
| Jun 23, 2025 | 40.00 | 41.95 | 39.00 | 40.10 | 40.10 | 0.25% | 30,000 |
| Jun 20, 2025 | 40.45 | 40.45 | 40.00 | 40.00 | 40.00 | -4.19% | 6,000 |
| Jun 19, 2025 | 41.00 | 42.10 | 41.00 | 41.75 | 41.75 | 0.24% | 6,000 |
| Jun 18, 2025 | 41.00 | 42.30 | 41.00 | 41.65 | 41.65 | -0.83% | 4,000 |
| Jun 17, 2025 | 43.00 | 43.00 | 41.30 | 42.00 | 42.00 | -2.67% | 10,000 |
| Jun 16, 2025 | 42.20 | 43.65 | 41.80 | 43.15 | 43.15 | 3.35% | 22,000 |
| Jun 13, 2025 | 38.00 | 44.20 | 38.00 | 41.75 | 41.75 | 7.46% | 54,000 |
| Jun 12, 2025 | 38.30 | 39.65 | 38.30 | 38.85 | 38.85 | 0.39% | 50,000 |
| Jun 11, 2025 | 38.60 | 40.00 | 38.25 | 38.70 | 38.70 | -2.89% | 32,000 |
| Jun 10, 2025 | 40.50 | 40.50 | 38.55 | 39.85 | 39.85 | 1.66% | 8,000 |
| Jun 9, 2025 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | 0.90% | 10,000 |
| Jun 6, 2025 | 40.30 | 41.55 | 34.00 | 38.85 | 38.85 | -7.61% | 94,000 |
| Jun 5, 2025 | 43.90 | 43.90 | 42.00 | 42.05 | 42.05 | -0.83% | 16,000 |
| Jun 3, 2025 | 41.15 | 42.40 | 41.05 | 42.40 | 42.40 | -1.97% | 14,000 |
| May 30, 2025 | 43.05 | 43.50 | 43.00 | 43.25 | 43.25 | -1.37% | 10,000 |
| May 29, 2025 | 44.00 | 44.00 | 42.80 | 43.85 | 43.85 | -0.34% | 22,000 |
| May 28, 2025 | 44.65 | 44.65 | 44.00 | 44.00 | 44.00 | -1.35% | 10,000 |
| May 27, 2025 | 46.50 | 46.50 | 43.85 | 44.60 | 44.60 | -0.89% | 36,000 |
| May 26, 2025 | 45.60 | 45.60 | 44.25 | 45.00 | 45.00 | -2.70% | 44,000 |
| May 23, 2025 | 45.80 | 46.75 | 45.80 | 46.25 | 46.25 | -2.63% | 6,000 |
| May 21, 2025 | 45.90 | 47.50 | 45.90 | 47.50 | 47.50 | 3.49% | 6,000 |
| May 20, 2025 | 45.50 | 46.75 | 45.25 | 45.90 | 45.90 | -4.18% | 10,000 |