NSE:KALYANIFRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	595.75	620.00	591.35	609.40	609.40	1.78%	3,197
Jul 21, 2026	606.65	607.70	595.00	598.75	598.75	-0.32%	2,282
Jul 20, 2026	616.95	630.00	591.00	600.65	600.65	-1.76%	2,164
Jul 17, 2026	610.55	624.00	600.00	611.40	611.40	-0.45%	1,244
Jul 16, 2026	624.95	624.95	608.00	614.15	614.15	-1.44%	622
Jul 15, 2026	630.00	639.40	621.00	623.10	623.10	0.64%	466
Jul 14, 2026	617.00	620.00	615.00	619.15	619.15	1.00%	243
Jul 13, 2026	632.95	632.95	606.50	613.05	613.05	-1.89%	935
Jul 10, 2026	615.55	639.40	615.55	624.85	624.85	-0.61%	614
Jul 9, 2026	624.65	639.30	621.35	628.70	628.70	0.15%	366
Jul 8, 2026	645.10	651.95	574.70	627.75	627.75	-2.69%	4,855
Jul 7, 2026	653.95	658.25	640.00	645.10	645.10	0.15%	1,431
Jul 6, 2026	615.80	654.90	607.55	644.15	644.15	4.60%	2,557
Jul 3, 2026	605.00	630.00	600.40	615.80	615.80	2.62%	1,556
Jul 2, 2026	618.50	618.50	598.00	600.10	600.10	-3.16%	1,569
Jul 1, 2026	616.00	633.10	596.00	619.65	619.65	1.31%	1,751
Jun 30, 2026	607.40	615.00	606.90	611.65	611.65	0.78%	261
Jun 29, 2026	601.75	609.45	595.00	606.90	606.90	0.87%	469
Jun 25, 2026	606.00	611.40	595.00	601.65	601.65	-0.37%	1,026
Jun 24, 2026	617.40	617.40	599.70	603.90	603.90	-0.85%	452
Jun 23, 2026	615.00	628.95	606.00	609.10	609.10	-1.67%	1,110
Jun 22, 2026	622.00	639.00	614.40	619.45	619.45	1.09%	712
Jun 19, 2026	618.00	618.00	602.55	612.80	612.80	0.01%	1,218
Jun 18, 2026	604.00	619.85	595.00	612.75	612.75	3.33%	2,163
Jun 17, 2026	594.40	607.40	588.00	593.00	593.00	-0.83%	1,155
Jun 16, 2026	608.30	609.40	593.55	597.95	597.95	-1.21%	1,864
Jun 15, 2026	599.80	610.00	595.10	605.30	605.30	1.03%	1,111
Jun 12, 2026	600.00	609.40	592.50	599.15	599.15	-0.15%	599
Jun 11, 2026	599.30	603.85	584.05	600.05	600.05	0.59%	691
Jun 10, 2026	607.95	607.95	593.00	596.55	596.55	0.18%	406
Jun 9, 2026	601.00	614.40	593.00	595.50	595.50	-0.85%	425
Jun 8, 2026	604.50	604.50	590.40	600.60	600.60	0.08%	121
Jun 5, 2026	605.00	618.05	590.00	600.10	600.10	-0.79%	1,822
Jun 4, 2026	609.40	613.40	595.15	604.85	604.85	-0.26%	490
Jun 3, 2026	617.10	618.00	601.95	606.45	606.45	0.24%	385
Jun 2, 2026	599.00	617.95	584.50	605.00	605.00	3.15%	1,084
Jun 1, 2026	609.35	614.95	575.55	586.55	586.55	-3.26%	1,856
May 29, 2026	633.00	646.95	591.55	606.30	606.30	-3.85%	2,387
May 27, 2026	636.40	646.65	628.50	630.55	630.55	-0.84%	624
May 26, 2026	642.30	674.00	627.00	635.90	635.90	0.49%	4,016
May 25, 2026	623.95	643.40	600.00	632.80	632.80	1.42%	2,305
May 22, 2026	627.10	628.40	611.45	623.95	623.95	-0.01%	169
May 21, 2026	624.50	629.40	611.00	624.00	624.00	2.24%	225
May 20, 2026	625.70	625.70	600.00	610.30	610.30	-2.46%	539
May 19, 2026	630.00	644.00	622.00	625.70	625.70	1.43%	259
May 18, 2026	619.00	645.15	575.25	616.90	616.90	-0.44%	1,018
May 15, 2026	622.55	634.40	560.10	619.65	619.65	0.02%	1,507
May 14, 2026	623.40	639.10	615.55	619.50	619.50	-3.07%	675
May 13, 2026	638.40	649.40	621.00	639.10	639.10	0.11%	933
May 12, 2026	684.95	684.95	638.00	638.40	638.40	0.39%	2,408