Kalana Ispat Limited (NSE:KALANA)
India · Delayed Price · Currency is INR 18.15
-1.75 (-8.79%)
At close: Jul 24, 2026
Kalana Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19.00 | 19.00 | 17.95 | 18.15 | 18.15 | -8.79% | 40,000 |
| Jul 22, 2026 | 19.45 | 20.00 | 19.45 | 19.90 | 19.90 | 4.74% | 14,000 |
| Jul 21, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 32,000 |
| Jul 20, 2026 | 17.75 | 19.00 | 17.75 | 19.00 | 19.00 | -3.31% | 6,000 |
| Jul 17, 2026 | 18.70 | 19.65 | 18.50 | 19.65 | 19.65 | -0.76% | 18,000 |
| Jul 15, 2026 | 18.50 | 20.00 | 18.00 | 19.80 | 19.80 | 7.03% | 16,000 |
| Jul 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 10,000 |
| Jul 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4,000 |
| Jul 10, 2026 | 18.00 | 18.50 | 17.70 | 18.50 | 18.50 | - | 20,000 |
| Jul 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4,000 |
| Jul 8, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -1.60% | 12,000 |
| Jul 7, 2026 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | -1.05% | 30,000 |
| Jul 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,000 |
| Jul 3, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | - | 4,000 |
| Jul 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 6,000 |
| Jul 1, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -1.81% | 8,000 |
| Jun 30, 2026 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | -0.77% | 4,000 |
| Jun 29, 2026 | 21.00 | 21.00 | 19.00 | 19.50 | 19.50 | -7.14% | 32,000 |
| Jun 25, 2026 | 19.55 | 21.00 | 19.55 | 21.00 | 21.00 | 2.44% | 8,000 |
| Jun 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.02% | 2,000 |
| Jun 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5.29% | 2,000 |
| Jun 19, 2026 | 19.50 | 19.50 | 18.20 | 18.90 | 18.90 | -4.79% | 18,000 |
| Jun 18, 2026 | 19.70 | 20.50 | 19.70 | 19.85 | 19.85 | -4.11% | 10,000 |
| Jun 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | 2,000 |
| Jun 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 6,000 |
| Jun 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2,000 |
| Jun 8, 2026 | 20.55 | 20.95 | 19.55 | 20.80 | 20.80 | -0.95% | 22,000 |
| Jun 5, 2026 | 19.60 | 21.00 | 19.55 | 21.00 | 21.00 | 2.19% | 16,000 |
| Jun 4, 2026 | 19.95 | 20.55 | 19.00 | 20.55 | 20.55 | 3.01% | 10,000 |
| Jun 2, 2026 | 20.05 | 20.50 | 19.95 | 19.95 | 19.95 | -5.00% | 16,000 |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,000 |
| May 27, 2026 | 21.00 | 21.25 | 21.00 | 21.00 | 21.00 | -4.55% | 18,000 |
| May 26, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -1.12% | 4,000 |
| May 22, 2026 | 21.70 | 22.25 | 21.70 | 22.25 | 22.25 | 2.53% | 6,000 |
| May 21, 2026 | 22.70 | 22.75 | 21.70 | 21.70 | 21.70 | - | 14,000 |
| May 19, 2026 | 22.60 | 22.60 | 21.60 | 21.70 | 21.70 | 0.70% | 10,000 |
| May 18, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -4.86% | 4,000 |
| May 15, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.12% | 4,000 |
| May 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.67% | 2,000 |
| May 13, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | 6,000 |
| May 12, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.31% | 2,000 |
| May 11, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.93% | 6,000 |
| May 8, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.89% | 2,000 |
| May 7, 2026 | 23.75 | 23.75 | 23.30 | 23.75 | 23.75 | - | 10,000 |
| Apr 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.86% | 2,000 |
| Apr 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | 4,000 |
| Apr 27, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.86% | 4,000 |
| Apr 24, 2026 | 24.05 | 24.25 | 24.05 | 24.25 | 24.25 | -1.02% | 8,000 |
| Apr 22, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 4,000 |
| Apr 21, 2026 | 24.25 | 25.00 | 24.25 | 25.00 | 25.00 | 1.21% | 8,000 |