Kalana Ispat Limited (NSE:KALANA)
India · Delayed Price · Currency is INR 22.50
0.00 (0.00%)
At close: Mar 25, 2026
Kalana Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | - | 10,000 |
| Mar 24, 2026 | 23.85 | 23.85 | 22.50 | 22.50 | 22.50 | -4.86% | 20,000 |
| Mar 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -4.83% | 6,000 |
| Mar 20, 2026 | 25.10 | 25.25 | 24.85 | 24.85 | 24.85 | -4.97% | 12,000 |
| Mar 18, 2026 | 26.00 | 26.15 | 24.60 | 26.15 | 26.15 | 4.81% | 28,000 |
| Mar 17, 2026 | 24.45 | 24.95 | 23.25 | 24.95 | 24.95 | 2.04% | 22,000 |
| Mar 16, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -4.86% | 6,000 |
| Mar 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.99% | 2,000 |
| Mar 12, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -4.92% | 2,000 |
| Mar 11, 2026 | 29.00 | 29.00 | 28.45 | 28.45 | 28.45 | -4.85% | 12,000 |
| Mar 10, 2026 | 30.45 | 30.75 | 29.40 | 29.90 | 29.90 | -3.24% | 48,000 |
| Mar 9, 2026 | 30.25 | 31.25 | 29.75 | 30.90 | 30.90 | 0.82% | 46,000 |
| Mar 6, 2026 | 27.95 | 30.70 | 27.95 | 30.65 | 30.65 | 9.66% | 80,000 |
| Mar 5, 2026 | 27.20 | 28.00 | 27.00 | 27.95 | 27.95 | 8.12% | 46,000 |
| Mar 4, 2026 | 25.85 | 25.85 | 24.10 | 25.85 | 25.85 | 10.00% | 170,000 |
| Mar 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 19.90% | 58,000 |
| Feb 27, 2026 | 15.15 | 19.60 | 15.10 | 19.60 | 19.60 | 19.88% | 122,000 |
| Feb 26, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 4,000 |
| Feb 25, 2026 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 7.21% | 6,000 |
| Feb 24, 2026 | 15.10 | 15.90 | 15.10 | 15.25 | 15.25 | -4.09% | 12,000 |
| Feb 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 4,000 |
| Feb 20, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 0.32% | 8,000 |
| Feb 19, 2026 | 16.20 | 16.20 | 15.60 | 15.85 | 15.85 | -1.55% | 8,000 |
| Feb 18, 2026 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 1.90% | 10,000 |
| Feb 17, 2026 | 16.05 | 16.40 | 15.70 | 15.80 | 15.80 | 0.32% | 12,000 |
| Feb 16, 2026 | 16.55 | 16.55 | 15.45 | 15.75 | 15.75 | -1.87% | 10,000 |
| Feb 13, 2026 | 16.65 | 16.65 | 16.00 | 16.05 | 16.05 | -6.69% | 50,000 |
| Feb 12, 2026 | 15.95 | 18.00 | 15.95 | 17.20 | 17.20 | -1.99% | 72,000 |
| Feb 11, 2026 | 17.55 | 17.60 | 17.35 | 17.55 | 17.55 | 0.29% | 16,000 |
| Feb 10, 2026 | 17.70 | 17.75 | 17.00 | 17.50 | 17.50 | -4.89% | 58,000 |
| Feb 9, 2026 | 18.00 | 18.80 | 18.00 | 18.40 | 18.40 | -1.08% | 32,000 |
| Feb 5, 2026 | 19.15 | 19.20 | 18.20 | 18.60 | 18.60 | -6.77% | 52,000 |
| Feb 4, 2026 | 19.70 | 19.95 | 19.70 | 19.95 | 19.95 | 1.27% | 8,000 |
| Feb 3, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 8,000 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 4,000 |
| Feb 1, 2026 | 19.15 | 20.00 | 19.15 | 20.00 | 20.00 | 4.44% | 4,000 |
| Jan 30, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | -2.30% | 8,000 |
| Jan 29, 2026 | 19.55 | 20.00 | 19.55 | 19.60 | 19.60 | -4.62% | 10,000 |
| Jan 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.75% | 2,000 |
| Jan 22, 2026 | 21.10 | 21.15 | 20.00 | 20.00 | 20.00 | 1.01% | 14,000 |
| 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 |