Kalyani Forge Limited (NSE:KALYANIFRG)
India · Delayed Price · Currency is INR 926.15
-31.45 (-3.28%)
Sep 24, 2026, 2:45 PM IST
NSE:KALYANIFRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 950.00 | 968.90 | 944.05 | 949.00 | - | -0.90% | 737 |
| Sep 23, 2026 | 927.25 | 960.00 | 911.00 | 957.60 | 957.60 | 3.27% | 2,244 |
| Sep 22, 2026 | 938.95 | 939.00 | 910.00 | 927.25 | 927.25 | -1.55% | 3,340 |
| Sep 21, 2026 | 966.00 | 981.40 | 930.30 | 941.85 | 941.85 | -3.42% | 2,521 |
| Sep 18, 2026 | 1,010.45 | 1,010.45 | 964.75 | 975.25 | 975.25 | -3.96% | 3,446 |
| Sep 17, 2026 | 969.05 | 1,033.50 | 969.05 | 1,015.50 | 1,015.50 | 2.09% | 1,969 |
| Sep 16, 2026 | 1,045.00 | 1,045.00 | 992.10 | 994.70 | 994.70 | -4.75% | 2,723 |
| Sep 15, 2026 | 1,030.35 | 1,072.00 | 1,024.55 | 1,044.30 | 1,044.30 | 2.22% | 7,646 |
| Sep 11, 2026 | 990.00 | 1,021.85 | 930.05 | 1,021.65 | 1,021.65 | 4.98% | 8,554 |
| Sep 10, 2026 | 897.00 | 973.20 | 880.60 | 973.20 | 973.20 | 5.00% | 10,767 |
| Sep 9, 2026 | 926.90 | 926.90 | 926.90 | 926.90 | 926.90 | -5.00% | 4,363 |
| Sep 8, 2026 | 985.10 | 1,010.00 | 975.65 | 975.65 | 975.65 | -5.00% | 3,521 |
| Sep 7, 2026 | 1,087.10 | 1,087.10 | 1,027.00 | 1,027.00 | 1,027.00 | -5.00% | 3,993 |
| Sep 4, 2026 | 1,157.40 | 1,157.40 | 1,070.00 | 1,081.05 | 1,081.05 | -3.93% | 8,487 |
| Sep 3, 2026 | 1,166.50 | 1,169.30 | 1,115.10 | 1,125.25 | 1,125.25 | 1.04% | 7,968 |
| Sep 2, 2026 | 1,079.05 | 1,192.25 | 975.55 | 1,113.65 | 1,113.65 | 2.74% | 82,533 |
| Sep 1, 2026 | 974.70 | 1,097.15 | 974.70 | 1,083.90 | 1,083.90 | 18.55% | 210,769 |
| Aug 31, 2026 | 764.00 | 914.30 | 741.50 | 914.30 | 914.30 | 19.99% | 60,208 |
| Aug 28, 2026 | 679.30 | 784.50 | 672.05 | 761.95 | 761.95 | 11.65% | 14,670 |
| Aug 27, 2026 | 681.95 | 699.00 | 666.05 | 682.45 | 682.45 | 1.10% | 1,821 |
| Aug 26, 2026 | 680.20 | 687.85 | 672.00 | 675.00 | 675.00 | -0.44% | 1,173 |
| Aug 25, 2026 | 684.90 | 684.90 | 666.20 | 677.95 | 677.95 | -0.27% | 656 |
| Aug 24, 2026 | 701.85 | 701.85 | 673.45 | 679.80 | 679.80 | -1.69% | 1,440 |
| Aug 21, 2026 | 695.00 | 714.05 | 672.00 | 691.50 | 691.50 | 0.65% | 3,331 |
| Aug 20, 2026 | 686.00 | 715.00 | 676.00 | 691.05 | 687.05 | 2.29% | 7,390 |
| Aug 19, 2026 | 655.00 | 690.00 | 650.35 | 675.55 | 671.64 | 5.69% | 6,908 |
| Aug 18, 2026 | 654.75 | 665.95 | 634.95 | 639.20 | 635.50 | -1.92% | 2,604 |
| Aug 17, 2026 | 647.95 | 670.00 | 634.85 | 651.70 | 647.93 | 1.27% | 2,904 |
| Aug 14, 2026 | 668.30 | 668.30 | 629.65 | 643.50 | 639.78 | -3.56% | 6,113 |
| Aug 13, 2026 | 703.95 | 714.00 | 657.80 | 667.25 | 663.39 | -3.91% | 8,956 |
| Aug 12, 2026 | 665.00 | 750.00 | 661.50 | 694.40 | 690.38 | 10.80% | 69,135 |
| Aug 11, 2026 | 640.40 | 647.95 | 613.50 | 626.70 | 623.07 | -0.80% | 2,252 |
| Aug 10, 2026 | 635.40 | 658.15 | 615.40 | 631.75 | 628.09 | -0.57% | 4,344 |
| Aug 7, 2026 | 611.30 | 640.00 | 604.40 | 635.40 | 631.72 | 4.79% | 4,031 |
| Aug 6, 2026 | 612.40 | 613.80 | 595.05 | 606.35 | 602.84 | -1.36% | 2,365 |
| Aug 5, 2026 | 609.05 | 620.00 | 602.65 | 614.70 | 611.14 | 0.83% | 2,065 |
| Aug 4, 2026 | 602.55 | 619.90 | 590.00 | 609.65 | 606.12 | 1.68% | 1,644 |
| Aug 3, 2026 | 620.00 | 620.00 | 593.00 | 599.60 | 596.13 | -0.38% | 989 |
| Jul 31, 2026 | 610.00 | 610.00 | 599.85 | 601.90 | 598.42 | -1.04% | 684 |
| Jul 30, 2026 | 603.60 | 609.75 | 602.50 | 608.25 | 604.73 | 0.73% | 403 |
| Jul 29, 2026 | 612.40 | 612.40 | 596.00 | 603.85 | 600.35 | -0.44% | 582 |
| Jul 28, 2026 | 600.00 | 613.90 | 590.40 | 606.50 | 602.99 | 0.41% | 1,368 |
| Jul 27, 2026 | 600.10 | 624.00 | 598.90 | 604.00 | 600.50 | 0.35% | 2,464 |
| Jul 24, 2026 | 603.40 | 604.00 | 593.00 | 601.90 | 598.42 | -0.42% | 623 |
| Jul 23, 2026 | 609.40 | 609.40 | 596.30 | 604.45 | 600.95 | -0.81% | 817 |
| Jul 22, 2026 | 595.75 | 620.00 | 591.35 | 609.40 | 605.87 | 1.78% | 3,197 |
| Jul 21, 2026 | 606.65 | 607.70 | 595.00 | 598.75 | 595.28 | -0.32% | 2,282 |
| Jul 20, 2026 | 616.95 | 630.00 | 591.00 | 600.65 | 597.17 | -1.76% | 2,164 |
| Jul 17, 2026 | 610.55 | 624.00 | 600.00 | 611.40 | 607.86 | -0.45% | 1,244 |
| Jul 16, 2026 | 624.95 | 624.95 | 608.00 | 614.15 | 610.60 | -1.44% | 622 |