Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India · Delayed Price · Currency is INR 439.75
+65.60 (17.53%)
Jul 9, 2026, 3:30 PM IST
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 380.00 | 422.30 | 377.85 | 416.30 | - | 11.27% | 28,916,944 |
| Jul 8, 2026 | 360.00 | 386.40 | 358.40 | 374.15 | 374.15 | 5.47% | 53,326,753 |
| Jul 7, 2026 | 360.85 | 367.05 | 348.35 | 354.75 | 354.75 | -6.95% | 24,105,506 |
| Jul 6, 2026 | 384.00 | 385.85 | 379.75 | 381.25 | 381.25 | -0.21% | 2,632,952 |
| Jul 3, 2026 | 390.00 | 395.45 | 379.10 | 382.05 | 382.05 | -1.56% | 4,960,043 |
| Jul 2, 2026 | 385.25 | 392.25 | 383.45 | 388.10 | 388.10 | 1.85% | 3,935,182 |
| Jul 1, 2026 | 388.50 | 393.30 | 379.60 | 381.05 | 381.05 | -1.46% | 3,576,363 |
| Jun 30, 2026 | 379.50 | 391.50 | 376.10 | 386.70 | 386.70 | 2.34% | 7,975,729 |
| Jun 29, 2026 | 377.80 | 381.50 | 372.65 | 377.85 | 377.85 | 0.01% | 5,922,391 |
| Jun 25, 2026 | 378.10 | 381.35 | 374.65 | 377.80 | 377.80 | 0.43% | 3,154,130 |
| Jun 24, 2026 | 373.20 | 378.35 | 362.10 | 376.20 | 376.20 | 0.83% | 4,630,350 |
| Jun 23, 2026 | 381.15 | 385.50 | 372.00 | 373.10 | 373.10 | -2.10% | 4,763,160 |
| Jun 22, 2026 | 383.50 | 387.25 | 379.25 | 381.10 | 381.10 | -0.63% | 1,942,778 |
| Jun 19, 2026 | 380.55 | 386.50 | 375.25 | 383.50 | 383.50 | 0.14% | 4,107,954 |
| Jun 18, 2026 | 383.00 | 384.70 | 380.35 | 382.95 | 382.95 | -0.03% | 2,486,742 |
| Jun 17, 2026 | 379.00 | 386.00 | 378.15 | 383.05 | 383.05 | 1.19% | 5,166,875 |
| Jun 16, 2026 | 385.00 | 385.60 | 374.50 | 378.55 | 378.55 | -1.16% | 9,372,108 |
| Jun 15, 2026 | 352.00 | 386.70 | 350.95 | 383.00 | 383.00 | 11.09% | 39,244,670 |
| Jun 12, 2026 | 338.00 | 345.75 | 335.00 | 344.75 | 344.75 | 4.22% | 7,962,150 |
| Jun 11, 2026 | 338.00 | 338.05 | 327.05 | 330.80 | 330.80 | -2.33% | 6,518,000 |
| Jun 10, 2026 | 356.00 | 356.10 | 337.30 | 338.70 | 338.70 | -4.60% | 6,571,988 |
| Jun 9, 2026 | 358.35 | 363.75 | 351.05 | 355.05 | 355.05 | 0.24% | 4,648,249 |
| Jun 8, 2026 | 363.95 | 369.55 | 351.00 | 354.20 | 354.20 | -4.75% | 4,959,120 |
| Jun 5, 2026 | 367.00 | 374.25 | 361.85 | 371.85 | 371.85 | 2.69% | 8,220,311 |
| Jun 4, 2026 | 351.50 | 371.70 | 350.45 | 362.10 | 362.10 | 2.58% | 14,354,550 |
| Jun 3, 2026 | 352.50 | 354.95 | 343.60 | 353.00 | 353.00 | -0.03% | 8,384,944 |
| Jun 2, 2026 | 343.95 | 353.90 | 338.10 | 353.10 | 353.10 | 2.66% | 9,500,123 |
| Jun 1, 2026 | 360.00 | 360.95 | 343.00 | 343.95 | 343.95 | -3.13% | 5,068,186 |
| May 29, 2026 | 354.95 | 365.90 | 350.45 | 355.05 | 355.05 | 0.08% | 52,597,580 |
| May 27, 2026 | 356.80 | 357.80 | 352.70 | 354.75 | 354.75 | -0.20% | 2,019,909 |
| May 26, 2026 | 357.85 | 358.20 | 352.35 | 355.45 | 355.45 | -0.67% | 3,012,372 |
| May 25, 2026 | 358.70 | 360.25 | 355.30 | 357.85 | 357.85 | 1.55% | 3,657,122 |
| May 22, 2026 | 355.00 | 359.45 | 351.00 | 352.40 | 352.40 | -0.17% | 5,989,566 |
| May 21, 2026 | 347.00 | 353.85 | 343.15 | 353.00 | 353.00 | 2.75% | 5,540,790 |
| May 20, 2026 | 341.95 | 344.90 | 338.00 | 343.55 | 343.55 | -0.17% | 4,261,204 |
| 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 |