Kalana Ispat Limited (NSE:KALANA)
India · Delayed Price · Currency is INR 18.80
-0.50 (-2.59%)
At close: Sep 4, 2026
Kalana Ispat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.95 | 19.95 | 18.55 | 18.80 | 18.80 | -2.59% | 38,000 |
| Sep 3, 2026 | 19.45 | 20.00 | 19.25 | 19.30 | 19.30 | -4.69% | 26,000 |
| Sep 2, 2026 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -4.93% | 10,000 |
| Sep 1, 2026 | 21.50 | 22.25 | 21.30 | 21.30 | 21.30 | -4.91% | 16,000 |
| Aug 31, 2026 | 23.50 | 23.50 | 22.40 | 22.40 | 22.40 | -4.68% | 8,000 |
| Aug 28, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.86% | 2,000 |
| Aug 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 18,000 |
| Aug 26, 2026 | 26.70 | 26.70 | 25.30 | 26.00 | 26.00 | -2.26% | 12,000 |
| Aug 25, 2026 | 26.75 | 26.75 | 25.70 | 26.60 | 26.60 | 4.31% | 48,000 |
| Aug 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.94% | 2,000 |
| Aug 21, 2026 | 24.30 | 24.30 | 24.00 | 24.30 | 24.30 | 4.97% | 28,000 |
| Aug 20, 2026 | 23.15 | 23.15 | 22.60 | 23.15 | 23.15 | 4.99% | 56,000 |
| Aug 19, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 44,000 |
| Aug 18, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 5.00% | 16,000 |
| Aug 17, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | 4.99% | 14,000 |
| Aug 14, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.26% | 4,000 |
| Aug 13, 2026 | 19.10 | 19.10 | 19.05 | 19.10 | 19.10 | 4.95% | 22,000 |
| Aug 11, 2026 | 19.95 | 19.95 | 18.20 | 18.20 | 18.20 | -4.96% | 8,000 |
| Aug 7, 2026 | 18.50 | 19.20 | 18.50 | 19.15 | 19.15 | 2.41% | 10,000 |
| Aug 6, 2026 | 19.05 | 19.15 | 18.50 | 18.70 | 18.70 | 1.08% | 22,000 |
| Aug 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.37% | 4,000 |
| Aug 3, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.43% | 2,000 |
| Jul 31, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 4,000 |
| Jul 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,000 |
| Jul 29, 2026 | 18.45 | 18.50 | 17.50 | 18.00 | 18.00 | -4.00% | 18,000 |
| Jul 28, 2026 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | 6.53% | 12,000 |
| Jul 27, 2026 | 19.70 | 19.70 | 17.00 | 17.60 | 17.60 | -3.03% | 68,000 |
| 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 |