Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India · Delayed Price · Currency is INR 482.80
-1.60 (-0.33%)
Nov 25, 2025, 3:30 PM IST
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 482.35 | 485.85 | 479.10 | 482.50 | - | -0.39% | 942,566 |
| Nov 24, 2025 | 496.45 | 499.55 | 481.05 | 484.40 | 484.40 | -2.43% | 1,878,992 |
| Nov 21, 2025 | 504.10 | 505.65 | 495.25 | 496.45 | 496.45 | -1.52% | 1,396,093 |
| Nov 20, 2025 | 501.00 | 514.30 | 499.80 | 504.10 | 504.10 | 0.90% | 3,199,562 |
| Nov 19, 2025 | 490.00 | 502.70 | 487.75 | 499.60 | 499.60 | 1.82% | 2,396,175 |
| Nov 18, 2025 | 495.00 | 495.40 | 486.05 | 490.65 | 490.65 | -0.97% | 1,812,929 |
| Nov 17, 2025 | 498.70 | 499.20 | 493.00 | 495.45 | 495.45 | -0.01% | 1,393,599 |
| Nov 14, 2025 | 500.00 | 501.40 | 491.00 | 495.50 | 495.50 | -0.65% | 2,174,899 |
| Nov 13, 2025 | 509.75 | 511.90 | 497.00 | 498.75 | 498.75 | -1.97% | 2,684,487 |
| Nov 12, 2025 | 510.25 | 515.00 | 505.70 | 508.75 | 508.75 | -0.13% | 1,756,494 |
| Nov 11, 2025 | 513.00 | 513.00 | 498.00 | 509.40 | 509.40 | -0.20% | 4,125,402 |
| Nov 10, 2025 | 516.80 | 526.15 | 505.95 | 510.40 | 510.40 | -0.47% | 7,066,021 |
| Nov 7, 2025 | 514.90 | 515.40 | 501.15 | 512.80 | 512.80 | -0.01% | 1,994,042 |
| Nov 6, 2025 | 523.70 | 525.00 | 510.15 | 512.85 | 512.85 | -1.87% | 2,055,368 |
| Nov 4, 2025 | 515.00 | 528.50 | 515.00 | 522.60 | 522.60 | 1.31% | 5,177,171 |
| Nov 3, 2025 | 510.55 | 518.70 | 507.55 | 515.85 | 515.85 | 1.21% | 2,116,978 |
| Oct 31, 2025 | 513.10 | 516.00 | 508.65 | 509.70 | 509.70 | -0.62% | 1,364,332 |
| 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% | 2,212,049 |
| 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% | 10,172,020 |
| 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% | 13,974,360 |
| 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 |