NSE:KALYANIFRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	650.00	665.00	621.00	635.90	635.90	2.37%	1,929
May 8, 2026	620.40	629.40	614.45	621.15	621.15	-0.50%	588
May 7, 2026	617.00	634.40	607.00	624.25	624.25	2.15%	1,259
May 6, 2026	616.00	620.00	607.05	611.10	611.10	-0.46%	563
May 5, 2026	609.75	624.40	600.55	613.90	613.90	0.84%	700
May 4, 2026	600.00	614.70	600.00	608.80	608.80	0.90%	1,026
Apr 30, 2026	610.25	610.25	597.00	603.35	603.35	-1.13%	958
Apr 29, 2026	614.95	625.00	592.05	610.25	610.25	-0.39%	837
Apr 28, 2026	605.15	619.90	597.05	612.65	612.65	1.24%	702
Apr 27, 2026	621.00	621.00	600.00	605.15	605.15	-0.15%	601
Apr 24, 2026	614.00	614.00	595.75	606.05	606.05	0.12%	447
Apr 23, 2026	612.35	612.40	603.40	605.30	605.30	-0.66%	585
Apr 22, 2026	592.10	619.40	592.10	609.35	609.35	1.09%	622
Apr 21, 2026	650.00	650.00	600.00	602.80	602.80	-0.83%	739
Apr 20, 2026	620.90	624.35	588.05	607.85	607.85	-1.36%	604
Apr 17, 2026	608.45	620.05	605.80	616.25	616.25	1.73%	1,659
Apr 16, 2026	620.80	620.80	603.00	605.75	605.75	-0.48%	1,592
Apr 15, 2026	634.40	634.40	600.20	608.65	608.65	1.05%	981
Apr 13, 2026	596.70	604.00	582.00	602.35	602.35	0.95%	562
Apr 10, 2026	575.15	599.35	575.15	596.70	596.70	3.74%	985
Apr 9, 2026	592.40	603.95	549.95	575.20	575.20	-2.88%	6,069
Apr 8, 2026	630.00	630.00	580.10	592.25	592.25	2.23%	1,285