Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India · Delayed Price · Currency is INR 551.20
-1.95 (-0.35%)
Oct 1, 2026, 9:15 AM IST
Kalyan Jewellers India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 572.00 | 572.05 | 552.50 | 553.15 | 553.15 | -2.76% | 5,559,899 |
| Sep 29, 2026 | 566.00 | 580.00 | 561.45 | 568.85 | 568.85 | 0.86% | 9,165,283 |
| Sep 28, 2026 | 573.00 | 573.75 | 559.25 | 564.00 | 564.00 | -1.57% | 2,660,336 |
| Sep 25, 2026 | 574.60 | 579.10 | 566.40 | 573.00 | 573.00 | -0.10% | 2,831,344 |
| Sep 24, 2026 | 583.10 | 588.60 | 570.35 | 573.60 | 573.60 | -1.82% | 3,630,749 |
| Sep 23, 2026 | 585.00 | 589.35 | 582.55 | 584.25 | 584.25 | 0.20% | 2,741,044 |
| Sep 22, 2026 | 583.85 | 590.95 | 578.90 | 583.10 | 583.10 | 0.28% | 3,440,026 |
| Sep 21, 2026 | 587.00 | 588.95 | 579.10 | 581.50 | 581.50 | -0.06% | 4,439,649 |
| Sep 18, 2026 | 585.00 | 588.50 | 580.00 | 581.85 | 581.85 | 0.07% | 5,379,085 |
| Sep 17, 2026 | 580.00 | 592.50 | 578.50 | 581.45 | 581.45 | 0.09% | 5,395,166 |
| Sep 16, 2026 | 606.90 | 611.80 | 574.40 | 580.90 | 580.90 | -3.86% | 7,484,433 |
| Sep 15, 2026 | 610.00 | 616.00 | 604.20 | 604.20 | 604.20 | 0.51% | 8,522,494 |
| Sep 11, 2026 | 609.50 | 610.00 | 589.05 | 601.15 | 601.15 | -1.89% | 6,340,796 |
| Sep 10, 2026 | 609.00 | 620.35 | 603.50 | 615.20 | 612.70 | 1.25% | 6,066,311 |
| Sep 9, 2026 | 612.60 | 617.90 | 603.30 | 607.60 | 605.13 | -0.82% | 7,297,816 |
| Sep 8, 2026 | 591.00 | 618.90 | 587.10 | 612.60 | 610.11 | 3.65% | 10,713,234 |
| Sep 7, 2026 | 600.00 | 602.75 | 590.00 | 591.00 | 588.60 | -1.30% | 3,808,474 |
| Sep 4, 2026 | 588.20 | 604.95 | 585.30 | 598.80 | 596.37 | 2.31% | 9,662,044 |
| Sep 3, 2026 | 592.95 | 597.50 | 583.35 | 585.30 | 582.92 | -0.80% | 7,595,621 |
| Sep 2, 2026 | 568.60 | 595.45 | 556.50 | 590.00 | 587.60 | 2.97% | 21,212,135 |
| Sep 1, 2026 | 609.45 | 614.60 | 569.05 | 573.00 | 570.67 | -4.66% | 13,219,538 |
| Aug 31, 2026 | 615.50 | 615.90 | 601.00 | 601.00 | 598.56 | -2.40% | 4,778,980 |
| Aug 28, 2026 | 633.00 | 635.50 | 613.00 | 615.80 | 613.30 | -2.15% | 7,914,847 |
| Aug 27, 2026 | 610.60 | 635.95 | 609.90 | 629.30 | 626.74 | 3.06% | 14,631,430 |
| Aug 26, 2026 | 612.60 | 617.40 | 608.80 | 610.60 | 608.12 | -0.33% | 4,184,633 |
| Aug 25, 2026 | 607.95 | 625.30 | 604.25 | 612.60 | 610.11 | 0.76% | 11,752,343 |
| Aug 24, 2026 | 608.50 | 610.35 | 601.15 | 607.95 | 605.48 | 0.73% | 5,956,971 |
| Aug 21, 2026 | 596.00 | 607.90 | 591.50 | 603.55 | 601.10 | 1.27% | 6,936,147 |
| Aug 20, 2026 | 600.70 | 605.05 | 592.65 | 596.00 | 593.58 | 0.13% | 5,139,528 |
| Aug 19, 2026 | 604.00 | 604.00 | 588.00 | 595.20 | 592.78 | -1.06% | 6,600,446 |
| Aug 18, 2026 | 610.00 | 612.40 | 601.20 | 601.60 | 599.16 | -1.38% | 6,089,064 |
| Aug 17, 2026 | 609.00 | 621.80 | 603.25 | 610.00 | 607.52 | 0.29% | 10,038,788 |
| Aug 14, 2026 | 614.45 | 619.70 | 605.00 | 608.25 | 605.78 | -0.84% | 7,183,291 |
| Aug 13, 2026 | 601.50 | 619.80 | 593.20 | 613.40 | 610.91 | 2.80% | 16,165,679 |
| Aug 12, 2026 | 605.00 | 608.60 | 585.05 | 596.70 | 594.28 | -0.91% | 9,251,306 |
| Aug 11, 2026 | 602.05 | 609.00 | 594.70 | 602.20 | 599.75 | 0.32% | 9,767,762 |
| Aug 10, 2026 | 610.00 | 619.95 | 594.70 | 600.25 | 597.81 | -1.00% | 14,754,190 |
| Aug 7, 2026 | 607.00 | 630.00 | 601.15 | 606.30 | 603.84 | 1.39% | 33,255,299 |
| Aug 6, 2026 | 575.00 | 600.00 | 561.25 | 598.00 | 595.57 | 5.00% | 24,595,955 |
| Aug 5, 2026 | 579.70 | 593.95 | 562.70 | 569.50 | 567.19 | -3.70% | 26,488,790 |
| Aug 4, 2026 | 610.00 | 610.80 | 586.55 | 591.40 | 589.00 | -2.73% | 28,511,014 |
| Aug 3, 2026 | 616.35 | 623.40 | 602.55 | 608.00 | 605.53 | -0.75% | 15,638,729 |
| Jul 31, 2026 | 634.60 | 638.40 | 610.05 | 612.60 | 610.11 | -3.47% | 23,711,127 |
| Jul 30, 2026 | 631.00 | 648.95 | 627.05 | 634.60 | 632.02 | 0.95% | 32,636,519 |
| Jul 29, 2026 | 612.00 | 634.70 | 609.35 | 628.60 | 626.05 | 3.33% | 44,160,878 |
| Jul 28, 2026 | 565.00 | 611.00 | 565.00 | 608.35 | 605.88 | 7.75% | 36,154,077 |
| Jul 27, 2026 | 575.10 | 585.55 | 562.45 | 564.60 | 562.31 | -1.56% | 16,629,166 |
| Jul 24, 2026 | 585.55 | 588.00 | 569.50 | 573.55 | 571.22 | -2.06% | 11,499,577 |
| Jul 23, 2026 | 598.10 | 602.00 | 583.50 | 585.60 | 583.22 | -1.76% | 16,680,401 |
| Jul 22, 2026 | 577.00 | 601.50 | 576.00 | 596.10 | 593.68 | 3.31% | 32,800,326 |