Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India · Delayed Price · Currency is INR 509.70
-3.20 (-0.62%)
Oct 31, 2025, 3:30 PM IST
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 513.10 | 516.00 | 508.65 | 509.70 | 509.70 | -0.62% | 1,364,325 |
| Oct 30, 2025 | 510.95 | 520.00 | 508.10 | 512.90 | 512.90 | -0.06% | 2,585,955 |
| Oct 29, 2025 | 505.00 | 515.80 | 501.65 | 513.20 | 513.20 | 1.64% | 2,747,376 |
| Oct 28, 2025 | 506.40 | 514.30 | 503.20 | 504.90 | 504.90 | -0.19% | 2,705,182 |
| Oct 27, 2025 | 496.75 | 506.95 | 494.20 | 505.85 | 505.85 | 2.13% | 3,225,633 |
| Oct 24, 2025 | 495.00 | 500.35 | 492.35 | 495.30 | 495.30 | 0.23% | 1,789,782 |
| Oct 23, 2025 | 494.95 | 505.55 | 492.25 | 494.15 | 494.15 | 0.42% | 3,922,147 |
| Oct 21, 2025 | 500.00 | 500.00 | 490.00 | 492.10 | 492.10 | -0.57% | 580,370 |
| Oct 20, 2025 | 492.25 | 498.80 | 489.65 | 494.90 | 494.90 | 1.03% | 2,212,117 |
| Oct 17, 2025 | 487.05 | 502.50 | 485.85 | 489.85 | 489.85 | 0.55% | 6,416,427 |
| Oct 16, 2025 | 479.30 | 492.30 | 476.05 | 487.15 | 487.15 | 2.13% | 4,326,210 |
| Oct 15, 2025 | 468.00 | 479.90 | 467.05 | 477.00 | 477.00 | 1.61% | 1,519,312 |
| Oct 14, 2025 | 476.00 | 478.20 | 468.00 | 469.45 | 469.45 | -1.13% | 2,006,000 |
| Oct 13, 2025 | 483.00 | 483.55 | 473.65 | 474.80 | 474.80 | -2.07% | 2,122,526 |
| Oct 10, 2025 | 485.10 | 488.90 | 482.30 | 484.85 | 484.85 | 0.39% | 1,546,536 |
| Oct 9, 2025 | 485.00 | 488.55 | 481.10 | 482.95 | 482.95 | 0.21% | 2,192,277 |
| Oct 8, 2025 | 488.85 | 496.40 | 480.15 | 481.95 | 481.95 | -1.18% | 3,503,857 |
| Oct 7, 2025 | 488.55 | 493.20 | 480.95 | 487.70 | 487.70 | 0.48% | 3,252,885 |
| Oct 6, 2025 | 495.00 | 495.65 | 479.00 | 485.35 | 485.35 | -1.38% | 4,548,669 |
| Oct 3, 2025 | 468.00 | 498.25 | 462.70 | 492.15 | 492.15 | 5.77% | 9,945,564 |
| Oct 1, 2025 | 457.70 | 466.25 | 455.45 | 465.30 | 465.30 | 2.42% | 2,860,820 |
| Sep 30, 2025 | 455.30 | 472.10 | 447.40 | 454.30 | 454.30 | 1.34% | 10,172,021 |
| Sep 29, 2025 | 458.95 | 459.15 | 442.25 | 448.30 | 448.30 | -1.65% | 7,231,883 |
| Sep 26, 2025 | 463.50 | 466.20 | 448.00 | 455.80 | 455.80 | -1.46% | 6,220,406 |
| Sep 25, 2025 | 480.00 | 485.10 | 460.50 | 462.55 | 462.55 | -3.45% | 7,815,628 |
| Sep 24, 2025 | 496.95 | 496.95 | 476.00 | 479.10 | 479.10 | -3.20% | 3,388,990 |
| Sep 23, 2025 | 506.90 | 506.90 | 494.00 | 494.95 | 494.95 | -2.04% | 3,515,718 |
| Sep 22, 2025 | 511.50 | 513.75 | 504.05 | 505.25 | 505.25 | -1.20% | 2,318,111 |
| Sep 19, 2025 | 515.00 | 517.50 | 510.75 | 511.40 | 511.40 | -0.70% | 2,544,795 |
| Sep 18, 2025 | 525.30 | 525.75 | 512.00 | 515.00 | 515.00 | -1.49% | 2,750,835 |
| Sep 17, 2025 | 509.50 | 534.90 | 505.75 | 522.80 | 522.80 | 2.80% | 13,974,367 |
| Sep 16, 2025 | 506.00 | 512.80 | 503.40 | 508.55 | 508.55 | 0.75% | 1,957,300 |
| Sep 15, 2025 | 503.25 | 507.00 | 502.40 | 504.75 | 504.75 | 0.40% | 1,386,065 |
| Sep 12, 2025 | 506.00 | 507.80 | 502.00 | 502.75 | 502.75 | -0.60% | 1,231,836 |
| Sep 11, 2025 | 507.05 | 509.00 | 502.00 | 505.80 | 505.80 | -0.25% | 2,482,501 |
| Sep 10, 2025 | 502.55 | 509.00 | 499.65 | 507.05 | 507.05 | 1.36% | 4,098,921 |
| Sep 9, 2025 | 506.00 | 507.45 | 496.45 | 500.25 | 500.25 | -1.13% | 5,338,293 |
| Sep 8, 2025 | 500.00 | 509.95 | 500.00 | 505.95 | 505.95 | 0.80% | 1,576,902 |
| Sep 5, 2025 | 505.00 | 507.70 | 498.80 | 501.95 | 501.95 | 0.01% | 3,099,877 |
| Sep 4, 2025 | 516.35 | 518.10 | 500.45 | 501.90 | 501.90 | -2.37% | 6,322,679 |
| Sep 3, 2025 | 509.00 | 521.40 | 509.00 | 514.10 | 512.60 | 1.06% | 7,851,485 |
| Sep 2, 2025 | 509.00 | 517.45 | 506.20 | 508.70 | 507.22 | -0.26% | 4,309,669 |
| Sep 1, 2025 | 503.00 | 511.50 | 502.05 | 510.05 | 508.56 | 1.17% | 2,632,303 |
| Aug 29, 2025 | 508.00 | 510.50 | 501.50 | 504.15 | 502.68 | -1.18% | 3,445,371 |
| Aug 28, 2025 | 494.55 | 514.80 | 492.95 | 510.15 | 508.66 | 2.36% | 7,354,852 |
| Aug 26, 2025 | 509.20 | 512.50 | 495.10 | 498.40 | 496.94 | -2.49% | 6,010,624 |
| Aug 25, 2025 | 512.00 | 515.00 | 509.60 | 511.15 | 509.66 | - | 3,732,416 |
| Aug 22, 2025 | 511.00 | 515.40 | 508.55 | 511.15 | 509.66 | 0.03% | 3,661,834 |
| Aug 21, 2025 | 513.15 | 515.75 | 509.40 | 511.00 | 509.51 | 0.08% | 3,642,857 |
| Aug 20, 2025 | 507.50 | 514.00 | 504.40 | 510.60 | 509.11 | 0.64% | 8,707,575 |