Kalyani Forge Limited (NSE:KALYANIFRG)
India · Delayed Price · Currency is INR 624.00
+13.70 (2.24%)
May 21, 2026, 3:21 PM IST
NSE:KALYANIFRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 587.05 | 600.00 | 574.00 | 579.35 | 579.35 | -1.18% | 1,147 |
| Apr 6, 2026 | 597.00 | 597.00 | 570.00 | 586.25 | 586.25 | 0.20% | 681 |
| Apr 2, 2026 | 584.95 | 586.00 | 560.45 | 585.10 | 585.10 | 2.01% | 1,803 |
| Apr 1, 2026 | 589.95 | 589.95 | 551.35 | 573.55 | 573.55 | 4.96% | 1,516 |
| Mar 30, 2026 | 564.95 | 564.95 | 541.20 | 546.45 | 546.45 | -3.71% | 741 |
| Mar 27, 2026 | 582.90 | 582.90 | 561.00 | 567.50 | 567.50 | -2.66% | 1,005 |
| Mar 25, 2026 | 564.00 | 586.00 | 554.40 | 583.00 | 583.00 | 5.57% | 1,098 |
| Mar 24, 2026 | 531.25 | 560.55 | 530.05 | 552.25 | 552.25 | 3.44% | 1,015 |
| Mar 23, 2026 | 554.55 | 554.55 | 523.60 | 533.90 | 533.90 | -3.72% | 3,278 |
| Mar 20, 2026 | 550.00 | 567.40 | 550.00 | 554.50 | 554.50 | -0.35% | 996 |
| Mar 19, 2026 | 588.40 | 588.40 | 551.00 | 556.45 | 556.45 | -3.34% | 2,244 |
| 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 |