Kalyani Forge Limited (NSE:KALYANIFRG)
India · Delayed Price · Currency is INR 575.70
+11.45 (2.03%)
At close: Mar 18, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 567.65 | 590.00 | 567.65 | 575.70 | 575.70 | 2.03% | 671 |
| Mar 17, 2026 | 554.00 | 587.00 | 554.00 | 564.25 | 564.25 | 1.48% | 1,128 |
| Mar 16, 2026 | 566.00 | 579.00 | 551.00 | 556.00 | 556.00 | -2.23% | 740 |
| Mar 13, 2026 | 576.05 | 576.05 | 558.00 | 568.70 | 568.70 | -0.48% | 913 |
| Mar 12, 2026 | 593.55 | 593.55 | 565.00 | 571.45 | 571.45 | -3.72% | 3,598 |
| Mar 11, 2026 | 591.00 | 608.80 | 580.95 | 593.55 | 593.55 | 2.59% | 798 |
| Mar 10, 2026 | 596.00 | 607.35 | 568.00 | 578.55 | 578.55 | -2.76% | 2,741 |
| Mar 9, 2026 | 614.90 | 614.90 | 580.10 | 594.95 | 594.95 | -3.08% | 1,087 |
| Mar 6, 2026 | 600.05 | 616.35 | 600.00 | 613.85 | 613.85 | 1.10% | 282 |
| Mar 5, 2026 | 604.90 | 614.85 | 592.00 | 607.20 | 607.20 | 1.01% | 955 |
| Mar 4, 2026 | 571.05 | 603.00 | 571.05 | 601.15 | 601.15 | -0.82% | 1,122 |
| Mar 2, 2026 | 604.95 | 620.90 | 585.15 | 606.15 | 606.15 | -2.03% | 1,363 |
| Feb 27, 2026 | 630.35 | 630.35 | 610.00 | 618.70 | 618.70 | -1.60% | 644 |
| Feb 26, 2026 | 620.80 | 636.00 | 620.80 | 628.75 | 628.75 | -0.52% | 1,241 |
| Feb 25, 2026 | 634.95 | 634.95 | 623.00 | 632.05 | 632.05 | 1.70% | 439 |
| Feb 24, 2026 | 640.05 | 640.05 | 615.30 | 621.50 | 621.50 | -2.71% | 960 |
| Feb 23, 2026 | 650.75 | 650.85 | 630.00 | 638.80 | 638.80 | -1.84% | 1,438 |
| Feb 20, 2026 | 650.00 | 664.40 | 645.00 | 650.75 | 650.75 | -2.14% | 1,213 |
| Feb 19, 2026 | 673.05 | 673.35 | 654.40 | 665.00 | 665.00 | -1.12% | 1,092 |
| Feb 18, 2026 | 688.00 | 688.00 | 650.00 | 672.50 | 672.50 | 2.05% | 1,530 |
| 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 |