Kalana Ispat Limited (NSE:KALANA)
India · Delayed Price · Currency is INR 22.25
+0.55 (2.53%)
At close: May 22, 2026
Kalana Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 23.90 | 24.70 | 23.90 | 24.70 | 24.70 | 1.44% | 4,000 |
| Apr 17, 2026 | 24.00 | 24.35 | 24.00 | 24.35 | 24.35 | - | 6,000 |
| Apr 16, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 6,000 |
| Apr 15, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.81% | 10,000 |
| Apr 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.85% | 4,000 |
| Apr 10, 2026 | 24.35 | 24.35 | 24.00 | 24.35 | 24.35 | 4.96% | 16,000 |
| Apr 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.98% | 6,000 |
| Apr 8, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 4.99% | 8,000 |
| Apr 7, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 4.99% | 24,000 |
| Apr 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 10,000 |
| Apr 2, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 0.25% | 6,000 |
| Apr 1, 2026 | 20.45 | 20.45 | 20.00 | 20.00 | 20.00 | -1.72% | 6,000 |
| Mar 30, 2026 | 22.30 | 22.30 | 20.35 | 20.35 | 20.35 | -4.91% | 12,000 |
| Mar 27, 2026 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -4.89% | 32,000 |
| 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 |