Kalyani Forge Limited (NSE:KALYANIFRG)
India · Delayed Price · Currency is INR 890.00
+29.70 (3.45%)
Nov 11, 2026, 1:30 PM IST
NSE:KALYANIFRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 879.00 | 903.30 | 879.00 | 890.00 | 890.00 | 3.45% | 838 |
| Nov 9, 2026 | 859.00 | 884.90 | 858.00 | 860.30 | 860.30 | 0.71% | 1,137 |
| Nov 8, 2026 | 856.75 | 913.95 | 840.10 | 854.25 | 854.25 | -2.57% | 745 |
| Nov 6, 2026 | 919.90 | 919.90 | 876.75 | 876.75 | 876.75 | -5.00% | 1,711 |
| Nov 5, 2026 | 905.00 | 929.00 | 887.30 | 922.85 | 922.85 | 4.28% | 3,713 |
| Nov 4, 2026 | 845.00 | 885.00 | 845.00 | 885.00 | 885.00 | 4.99% | 1,563 |
| Nov 3, 2026 | 802.80 | 842.90 | 802.80 | 842.90 | 842.90 | 5.00% | 1,375 |
| Nov 2, 2026 | 815.50 | 818.80 | 780.30 | 802.80 | 802.80 | -1.45% | 1,029 |
| Oct 30, 2026 | 889.60 | 889.60 | 809.00 | 814.65 | 814.65 | -4.21% | 845 |
| Oct 29, 2026 | 806.00 | 860.00 | 806.00 | 850.45 | 850.45 | 2.65% | 2,897 |
| Oct 28, 2026 | 828.00 | 833.00 | 802.10 | 828.50 | 828.50 | 4.35% | 1,708 |
| Oct 27, 2026 | 760.15 | 793.95 | 760.15 | 793.95 | 793.95 | 5.00% | 732 |
| Oct 26, 2026 | 712.00 | 756.15 | 703.00 | 756.15 | 756.15 | 5.00% | 1,130 |
| Oct 23, 2026 | 730.00 | 748.95 | 714.05 | 720.15 | 720.15 | -2.58% | 1,802 |
| Oct 22, 2026 | 757.00 | 757.00 | 727.20 | 739.20 | 739.20 | -2.35% | 1,451 |
| Oct 21, 2026 | 771.50 | 798.00 | 740.00 | 757.00 | 757.00 | -1.88% | 2,001 |
| Oct 19, 2026 | 810.00 | 810.00 | 766.20 | 771.50 | 771.50 | -3.98% | 2,317 |
| Oct 16, 2026 | 821.10 | 821.10 | 801.00 | 803.45 | 803.45 | -2.53% | 1,000 |
| Oct 15, 2026 | 850.00 | 850.00 | 823.00 | 824.30 | 824.30 | -3.17% | 1,367 |
| Oct 14, 2026 | 868.85 | 868.85 | 837.80 | 851.25 | 851.25 | 1.93% | 1,292 |
| Oct 13, 2026 | 825.80 | 849.95 | 822.20 | 835.15 | 835.15 | 0.13% | 1,468 |
| Oct 12, 2026 | 839.45 | 869.00 | 825.00 | 834.10 | 834.10 | -3.12% | 2,309 |
| Oct 9, 2026 | 886.00 | 886.00 | 846.50 | 860.95 | 860.95 | -2.98% | 2,138 |
| Oct 8, 2026 | 907.00 | 914.80 | 881.05 | 887.40 | 887.40 | -3.00% | 1,982 |
| Oct 7, 2026 | 909.95 | 932.00 | 893.10 | 914.80 | 914.80 | 1.08% | 635 |
| Oct 6, 2026 | 915.00 | 933.90 | 891.00 | 905.00 | 905.00 | -1.64% | 3,045 |
| Oct 5, 2026 | 972.00 | 972.00 | 912.20 | 920.05 | 920.05 | -2.61% | 1,378 |
| Oct 1, 2026 | 991.05 | 991.05 | 941.50 | 944.75 | 944.75 | -4.67% | 1,512 |
| Sep 30, 2026 | 1,005.00 | 1,014.50 | 970.30 | 991.05 | 991.05 | -1.91% | 1,604 |
| Sep 29, 2026 | 999.00 | 1,025.00 | 981.10 | 1,010.35 | 1,010.35 | 2.06% | 2,412 |
| Sep 28, 2026 | 973.70 | 1,019.00 | 939.00 | 990.00 | 990.00 | 1.62% | 2,081 |
| Sep 25, 2026 | 936.95 | 980.00 | 936.95 | 974.25 | 974.25 | 3.98% | 2,684 |
| Sep 24, 2026 | 950.00 | 968.90 | 921.55 | 936.95 | 936.95 | -2.16% | 1,042 |
| 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 |