Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India · Delayed Price · Currency is INR 344.00
-2.10 (-0.61%)
May 19, 2026, 3:30 PM IST
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 347.60 | 349.60 | 342.10 | 344.15 | 344.15 | -0.56% | 3,805,361 |
| May 18, 2026 | 347.00 | 349.00 | 337.00 | 346.10 | 346.10 | -1.97% | 7,652,972 |
| May 15, 2026 | 361.00 | 361.75 | 352.00 | 353.05 | 353.05 | -2.20% | 6,416,858 |
| May 14, 2026 | 357.10 | 363.65 | 350.35 | 361.00 | 361.00 | 1.58% | 10,358,480 |
| May 13, 2026 | 351.00 | 360.80 | 340.10 | 355.40 | 355.40 | -1.77% | 43,617,380 |
| May 12, 2026 | 380.20 | 382.80 | 360.00 | 361.80 | 361.80 | -6.07% | 16,357,500 |
| May 11, 2026 | 411.00 | 411.00 | 382.10 | 385.20 | 385.20 | -9.27% | 31,776,600 |
| May 8, 2026 | 413.90 | 428.80 | 407.15 | 424.55 | 424.55 | 3.26% | 20,957,280 |
| May 7, 2026 | 417.75 | 419.65 | 407.00 | 411.15 | 411.15 | -1.08% | 5,203,107 |
| May 6, 2026 | 408.60 | 417.00 | 408.55 | 415.65 | 415.65 | 2.23% | 2,401,764 |
| May 5, 2026 | 414.00 | 415.00 | 405.40 | 406.60 | 406.60 | -1.62% | 3,182,460 |
| May 4, 2026 | 414.00 | 417.55 | 410.50 | 413.30 | 413.30 | 0.13% | 1,658,040 |
| Apr 30, 2026 | 412.95 | 415.50 | 404.80 | 412.75 | 412.75 | 0.08% | 2,332,209 |
| Apr 29, 2026 | 413.55 | 420.60 | 409.45 | 412.40 | 412.40 | -0.06% | 3,443,668 |
| Apr 28, 2026 | 413.65 | 416.80 | 409.05 | 412.65 | 412.65 | -0.24% | 2,219,506 |
| Apr 27, 2026 | 407.15 | 416.20 | 406.15 | 413.65 | 413.65 | 2.06% | 3,334,416 |
| Apr 24, 2026 | 412.80 | 418.00 | 402.35 | 405.30 | 405.30 | -1.83% | 2,734,805 |
| Apr 23, 2026 | 414.25 | 414.70 | 407.10 | 412.85 | 412.85 | -0.34% | 3,483,756 |
| Apr 22, 2026 | 415.50 | 417.15 | 411.40 | 414.25 | 414.25 | -0.20% | 3,493,244 |
| Apr 21, 2026 | 417.80 | 421.25 | 414.10 | 415.10 | 415.10 | -0.57% | 4,054,202 |
| Apr 20, 2026 | 426.85 | 427.00 | 415.70 | 417.50 | 417.50 | -2.19% | 4,425,676 |
| Apr 17, 2026 | 441.00 | 444.40 | 415.25 | 426.85 | 426.85 | -3.05% | 16,926,130 |
| Apr 16, 2026 | 447.65 | 448.40 | 433.90 | 440.30 | 440.30 | -0.50% | 4,999,949 |
| Apr 15, 2026 | 452.00 | 452.60 | 441.05 | 442.50 | 442.50 | 0.19% | 3,880,048 |
| Apr 13, 2026 | 434.85 | 446.10 | 434.35 | 441.65 | 441.65 | -1.67% | 2,943,116 |
| Apr 10, 2026 | 447.00 | 451.55 | 442.25 | 449.15 | 449.15 | 0.68% | 4,195,837 |
| Apr 9, 2026 | 443.35 | 449.95 | 436.30 | 446.10 | 446.10 | 0.12% | 5,734,714 |
| Apr 8, 2026 | 433.05 | 446.65 | 421.15 | 445.55 | 445.55 | 7.53% | 10,391,350 |
| Apr 7, 2026 | 435.00 | 437.40 | 411.90 | 414.35 | 414.35 | -1.43% | 11,433,390 |
| Apr 6, 2026 | 395.00 | 421.95 | 395.00 | 420.35 | 420.35 | 6.59% | 12,249,790 |
| Apr 2, 2026 | 382.00 | 395.95 | 374.60 | 394.35 | 394.35 | 1.87% | 2,915,489 |
| Apr 1, 2026 | 385.60 | 392.40 | 382.95 | 387.10 | 387.10 | 2.98% | 3,247,928 |
| Mar 30, 2026 | 385.25 | 388.05 | 373.40 | 375.90 | 375.90 | -3.21% | 4,281,892 |
| Mar 27, 2026 | 387.95 | 396.00 | 383.10 | 388.35 | 388.35 | -0.89% | 4,605,634 |
| Mar 25, 2026 | 375.40 | 397.25 | 374.50 | 391.85 | 391.85 | 5.42% | 7,261,892 |
| Mar 24, 2026 | 375.00 | 375.20 | 364.00 | 371.70 | 371.70 | 2.48% | 2,901,895 |
| Mar 23, 2026 | 378.70 | 378.70 | 361.10 | 362.70 | 362.70 | -5.23% | 3,830,721 |
| Mar 20, 2026 | 376.20 | 389.60 | 376.10 | 382.70 | 382.70 | 2.44% | 3,043,574 |
| Mar 19, 2026 | 384.20 | 384.20 | 370.90 | 373.60 | 373.60 | -4.11% | 2,846,590 |
| Mar 18, 2026 | 385.00 | 391.10 | 382.70 | 389.60 | 389.60 | 1.54% | 2,318,622 |
| Mar 17, 2026 | 381.50 | 384.50 | 375.60 | 383.70 | 383.70 | 0.55% | 2,113,685 |
| Mar 16, 2026 | 379.00 | 386.70 | 373.75 | 381.60 | 381.60 | 0.69% | 2,535,411 |
| Mar 13, 2026 | 388.95 | 389.45 | 377.00 | 379.00 | 379.00 | -2.81% | 2,576,181 |
| Mar 12, 2026 | 388.50 | 393.65 | 378.60 | 389.95 | 389.95 | -0.14% | 3,218,077 |
| Mar 11, 2026 | 396.00 | 404.80 | 388.60 | 390.50 | 390.50 | -0.60% | 3,034,206 |
| Mar 10, 2026 | 392.50 | 397.80 | 387.20 | 392.85 | 392.85 | 0.99% | 2,143,619 |
| Mar 9, 2026 | 386.20 | 391.90 | 382.05 | 389.00 | 389.00 | -1.66% | 1,994,640 |
| Mar 6, 2026 | 395.95 | 401.10 | 394.25 | 395.55 | 395.55 | -1.06% | 2,237,896 |
| Mar 5, 2026 | 397.00 | 402.70 | 389.50 | 399.80 | 399.80 | 1.52% | 2,655,249 |
| Mar 4, 2026 | 394.85 | 396.30 | 387.40 | 393.80 | 393.80 | -1.98% | 3,256,574 |