Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India · Delayed Price · Currency is INR 511.15
+0.15 (0.03%)
Aug 22, 2025, 3:30 PM IST
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 511.00 | 515.40 | 508.55 | 511.15 | 511.15 | 0.03% | 3,661,616 |
| Aug 21, 2025 | 513.15 | 515.75 | 509.40 | 511.00 | 511.00 | 0.08% | 3,642,857 |
| Aug 20, 2025 | 507.50 | 514.00 | 504.40 | 510.60 | 510.60 | 0.64% | 8,707,575 |
| Aug 19, 2025 | 520.20 | 522.25 | 503.80 | 507.35 | 507.35 | -2.47% | 10,323,414 |
| Aug 18, 2025 | 535.00 | 539.90 | 518.25 | 520.20 | 520.20 | -2.49% | 6,113,881 |
| Aug 14, 2025 | 517.00 | 546.30 | 511.45 | 533.50 | 533.50 | 3.46% | 16,235,146 |
| Aug 13, 2025 | 528.90 | 529.00 | 514.00 | 515.65 | 515.65 | -1.35% | 4,945,563 |
| Aug 12, 2025 | 535.00 | 537.45 | 520.25 | 522.70 | 522.70 | -2.75% | 6,644,382 |
| Aug 11, 2025 | 528.10 | 544.55 | 520.00 | 537.50 | 537.50 | 1.78% | 9,953,585 |
| Aug 8, 2025 | 615.00 | 616.00 | 515.55 | 528.10 | 528.10 | -10.64% | 34,324,131 |
| Aug 7, 2025 | 583.00 | 600.10 | 569.70 | 590.95 | 590.95 | 0.13% | 6,060,138 |
| Aug 6, 2025 | 594.00 | 599.20 | 585.95 | 590.20 | 590.20 | -1.63% | 3,623,026 |
| Aug 5, 2025 | 593.00 | 603.15 | 590.10 | 600.00 | 600.00 | 0.60% | 3,609,951 |
| Aug 4, 2025 | 583.00 | 598.35 | 574.05 | 596.45 | 596.45 | 2.33% | 2,739,060 |
| Aug 1, 2025 | 594.00 | 594.45 | 580.80 | 582.85 | 582.85 | -1.99% | 2,514,506 |
| Jul 31, 2025 | 590.50 | 603.65 | 590.50 | 594.70 | 594.70 | -1.97% | 3,726,886 |
| Jul 30, 2025 | 604.40 | 610.00 | 601.55 | 606.65 | 606.65 | 0.37% | 1,639,300 |
| Jul 29, 2025 | 594.10 | 607.10 | 591.05 | 604.40 | 604.40 | 1.26% | 4,141,737 |
| Jul 28, 2025 | 590.90 | 603.00 | 587.35 | 596.85 | 596.85 | 0.48% | 3,301,048 |
| Jul 25, 2025 | 606.50 | 607.95 | 589.65 | 594.00 | 594.00 | -3.10% | 4,183,010 |
| Jul 24, 2025 | 612.00 | 617.70 | 602.25 | 613.00 | 613.00 | 0.20% | 4,625,453 |
| Jul 23, 2025 | 596.10 | 617.65 | 588.25 | 611.80 | 611.80 | 3.16% | 6,492,596 |
| Jul 22, 2025 | 591.05 | 595.00 | 586.00 | 593.05 | 593.05 | 0.31% | 2,644,299 |
| Jul 21, 2025 | 591.00 | 596.55 | 583.50 | 591.20 | 591.20 | 0.18% | 2,278,611 |
| Jul 18, 2025 | 601.50 | 603.85 | 587.70 | 590.15 | 590.15 | -1.72% | 3,316,072 |
| Jul 17, 2025 | 592.00 | 609.50 | 589.70 | 600.50 | 600.50 | 1.75% | 6,596,360 |
| Jul 16, 2025 | 590.00 | 595.75 | 586.10 | 590.20 | 590.20 | 0.33% | 2,590,757 |
| Jul 15, 2025 | 588.30 | 594.70 | 585.35 | 588.25 | 588.25 | 0.43% | 2,768,515 |
| Jul 14, 2025 | 586.20 | 588.40 | 580.20 | 585.75 | 585.75 | 0.62% | 1,929,247 |
| Jul 11, 2025 | 587.00 | 587.50 | 576.30 | 582.15 | 582.15 | -0.96% | 2,512,940 |
| Jul 10, 2025 | 579.00 | 590.00 | 577.90 | 587.80 | 587.80 | 1.55% | 3,681,106 |
| Jul 9, 2025 | 574.00 | 592.50 | 571.45 | 578.80 | 578.80 | 0.88% | 6,120,782 |
| Jul 8, 2025 | 586.10 | 586.10 | 562.95 | 573.75 | 573.75 | -1.76% | 5,388,844 |
| Jul 7, 2025 | 587.40 | 592.95 | 570.75 | 584.05 | 584.05 | -0.27% | 4,533,164 |
| Jul 4, 2025 | 583.05 | 587.65 | 578.40 | 585.65 | 585.65 | 0.48% | 2,463,946 |
| Jul 3, 2025 | 585.60 | 587.30 | 574.00 | 582.85 | 582.85 | -0.47% | 3,013,808 |
| Jul 2, 2025 | 570.35 | 593.60 | 566.80 | 585.60 | 585.60 | 2.67% | 10,325,501 |
| Jul 1, 2025 | 557.50 | 575.05 | 553.10 | 570.35 | 570.35 | 2.61% | 5,261,401 |
| Jun 30, 2025 | 546.00 | 559.05 | 542.25 | 555.85 | 555.85 | 2.04% | 5,531,047 |
| Jun 27, 2025 | 554.30 | 556.00 | 541.00 | 544.75 | 544.75 | -1.55% | 9,950,793 |
| Jun 26, 2025 | 542.90 | 557.45 | 534.20 | 553.35 | 553.35 | 2.41% | 6,105,005 |
| Jun 25, 2025 | 522.30 | 542.80 | 521.40 | 540.35 | 540.35 | 3.75% | 5,979,018 |
| Jun 24, 2025 | 517.45 | 527.45 | 517.45 | 520.80 | 520.80 | 1.00% | 3,158,001 |
| Jun 23, 2025 | 512.10 | 519.70 | 502.35 | 515.65 | 515.65 | -0.52% | 3,745,939 |
| Jun 20, 2025 | 510.55 | 522.50 | 506.60 | 518.35 | 518.35 | 1.43% | 2,572,731 |
| Jun 19, 2025 | 519.90 | 525.80 | 508.00 | 511.05 | 511.05 | -1.70% | 1,651,973 |
| Jun 18, 2025 | 512.20 | 523.10 | 509.70 | 519.90 | 519.90 | 1.04% | 2,510,894 |
| Jun 17, 2025 | 523.95 | 525.95 | 512.00 | 514.55 | 514.55 | -1.30% | 1,533,562 |
| Jun 16, 2025 | 518.00 | 523.50 | 514.10 | 521.35 | 521.35 | 0.46% | 1,677,132 |
| Jun 13, 2025 | 514.75 | 521.00 | 507.75 | 518.95 | 518.95 | 0.08% | 2,241,852 |