Kalyani Forge Limited (NSE:KALYANIFRG)
India · Delayed Price · Currency is INR 668.00
-4.50 (-0.67%)
Feb 19, 2026, 3:29 PM IST
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 688.00 | 688.00 | 650.00 | 674.85 | - | 2.41% | 1,576 |
| Feb 17, 2026 | 659.05 | 677.00 | 643.95 | 659.00 | 659.00 | 0.50% | 4,356 |
| Feb 16, 2026 | 665.00 | 688.65 | 643.10 | 655.75 | 655.75 | -2.24% | 3,221 |
| Feb 13, 2026 | 615.00 | 737.10 | 615.00 | 670.80 | 670.80 | 9.09% | 19,947 |
| Feb 12, 2026 | 603.15 | 620.25 | 600.10 | 614.90 | 614.90 | 1.75% | 1,130 |
| Feb 11, 2026 | 610.00 | 617.65 | 591.00 | 604.30 | 604.30 | -1.47% | 3,974 |
| Feb 10, 2026 | 660.00 | 660.00 | 600.00 | 613.30 | 613.30 | 0.57% | 3,716 |
| Feb 9, 2026 | 612.00 | 619.95 | 604.95 | 609.85 | 609.85 | 0.73% | 860 |
| Feb 6, 2026 | 618.95 | 639.85 | 601.00 | 605.45 | 605.45 | -1.90% | 1,385 |
| Feb 5, 2026 | 626.80 | 626.80 | 601.55 | 617.20 | 617.20 | 0.88% | 641 |
| Feb 4, 2026 | 629.95 | 629.95 | 591.00 | 611.80 | 611.80 | -0.18% | 1,989 |
| Feb 3, 2026 | 654.95 | 654.95 | 602.00 | 612.90 | 612.90 | 0.76% | 2,273 |
| Feb 2, 2026 | 630.00 | 630.00 | 600.00 | 608.30 | 608.30 | -3.18% | 800 |
| Feb 1, 2026 | 603.40 | 651.00 | 603.05 | 628.25 | 628.25 | 4.12% | 2,395 |
| Jan 30, 2026 | 612.05 | 615.00 | 600.40 | 603.40 | 603.40 | -1.33% | 257 |
| Jan 29, 2026 | 611.30 | 616.00 | 608.20 | 611.55 | 611.55 | 0.56% | 660 |
| Jan 28, 2026 | 605.00 | 620.00 | 595.00 | 608.15 | 608.15 | 1.93% | 1,204 |
| Jan 27, 2026 | 590.50 | 620.00 | 572.15 | 596.65 | 596.65 | 2.55% | 1,278 |
| Jan 23, 2026 | 574.45 | 593.35 | 574.45 | 581.80 | 581.80 | 1.38% | 890 |
| Jan 22, 2026 | 559.00 | 592.05 | 558.95 | 573.90 | 573.90 | 2.85% | 2,186 |
| Jan 21, 2026 | 557.05 | 630.00 | 526.10 | 558.00 | 558.00 | 1.45% | 6,747 |
| Jan 20, 2026 | 573.95 | 583.00 | 545.00 | 550.00 | 550.00 | -2.30% | 2,351 |
| Jan 19, 2026 | 600.40 | 600.40 | 558.00 | 562.95 | 562.95 | -4.58% | 1,745 |
| Jan 16, 2026 | 601.00 | 602.45 | 585.10 | 590.00 | 590.00 | -1.21% | 1,226 |
| Jan 14, 2026 | 607.95 | 608.00 | 595.00 | 597.20 | 597.20 | -2.35% | 1,697 |
| Jan 13, 2026 | 605.00 | 634.35 | 604.45 | 611.60 | 611.60 | 1.45% | 1,605 |
| Jan 12, 2026 | 620.50 | 620.50 | 580.00 | 602.85 | 602.85 | -2.84% | 2,170 |
| Jan 9, 2026 | 624.25 | 635.00 | 610.00 | 620.50 | 620.50 | -0.60% | 1,408 |
| Jan 8, 2026 | 625.10 | 634.35 | 616.55 | 624.25 | 624.25 | 0.35% | 1,376 |
| Jan 7, 2026 | 612.00 | 633.35 | 612.00 | 622.05 | 622.05 | -0.58% | 1,016 |
| Jan 6, 2026 | 636.00 | 636.00 | 616.50 | 625.70 | 625.70 | -1.21% | 607 |
| Jan 5, 2026 | 637.20 | 637.20 | 615.40 | 633.35 | 633.35 | -0.10% | 492 |
| Jan 2, 2026 | 630.80 | 634.00 | 621.90 | 634.00 | 634.00 | 1.00% | 535 |
| Jan 1, 2026 | 633.00 | 635.00 | 619.05 | 627.70 | 627.70 | -0.77% | 353 |
| Dec 31, 2025 | 628.55 | 651.10 | 620.10 | 632.60 | 632.60 | 0.97% | 733 |
| Dec 30, 2025 | 614.00 | 639.00 | 614.00 | 626.50 | 626.50 | 2.04% | 1,180 |
| Dec 29, 2025 | 617.05 | 639.35 | 607.40 | 614.00 | 614.00 | -1.94% | 989 |
| Dec 26, 2025 | 614.95 | 647.90 | 614.95 | 626.15 | 626.15 | -1.56% | 897 |
| Dec 24, 2025 | 643.05 | 652.30 | 634.00 | 636.05 | 636.05 | -1.17% | 1,029 |
| Dec 23, 2025 | 650.00 | 661.95 | 642.15 | 643.60 | 643.60 | -2.38% | 891 |
| Dec 22, 2025 | 662.75 | 662.75 | 635.00 | 659.30 | 659.30 | 2.98% | 1,127 |
| Dec 19, 2025 | 643.35 | 643.35 | 625.40 | 640.20 | 640.20 | -0.48% | 632 |
| Dec 18, 2025 | 669.00 | 669.00 | 610.55 | 643.30 | 643.30 | -3.09% | 1,138 |
| Dec 17, 2025 | 666.35 | 666.35 | 620.40 | 663.80 | 663.80 | 2.04% | 470 |
| Dec 16, 2025 | 660.00 | 675.00 | 636.45 | 650.55 | 650.55 | -1.39% | 448 |
| Dec 15, 2025 | 667.50 | 667.50 | 645.15 | 659.70 | 659.70 | -0.24% | 426 |
| Dec 12, 2025 | 627.10 | 670.00 | 627.10 | 661.30 | 661.30 | 5.45% | 2,169 |
| Dec 11, 2025 | 627.05 | 634.00 | 597.50 | 627.10 | 627.10 | 0.01% | 1,365 |
| Dec 10, 2025 | 656.05 | 656.05 | 625.00 | 627.05 | 627.05 | -1.85% | 1,125 |
| Dec 9, 2025 | 630.40 | 667.90 | 625.15 | 638.85 | 638.85 | 1.86% | 860 |