Kalana Ispat Limited (NSE:KALANA)
India · Delayed Price · Currency is INR 21.00
0.00 (0.00%)
At close: Jun 12, 2026
Kalana Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |