Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India · Delayed Price · Currency is INR 671.75
+60.75 (9.94%)
Nov 11, 2026, 1:39 PM IST
Kalyan Jewellers India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 630.00 | 689.00 | 620.00 | 671.75 | 671.75 | 9.94% | 55,104,164 |
| Nov 9, 2026 | 595.00 | 614.45 | 595.00 | 611.00 | 611.00 | 3.21% | 13,929,833 |
| Nov 8, 2026 | 597.00 | 603.35 | 588.85 | 592.00 | 592.00 | 0.21% | 3,058,876 |
| Nov 6, 2026 | 558.50 | 598.30 | 552.30 | 590.75 | 590.75 | 5.49% | 24,973,452 |
| Nov 5, 2026 | 543.20 | 560.00 | 538.00 | 560.00 | 560.00 | 5.85% | 5,945,754 |
| Nov 4, 2026 | 508.20 | 535.40 | 506.80 | 529.05 | 529.05 | 4.10% | 5,948,929 |
| Nov 3, 2026 | 513.10 | 516.60 | 505.90 | 508.20 | 508.20 | 0.54% | 3,236,327 |
| Nov 2, 2026 | 498.00 | 508.85 | 494.30 | 505.45 | 505.45 | 1.50% | 2,524,536 |
| Oct 30, 2026 | 513.00 | 513.90 | 498.00 | 498.00 | 498.00 | -3.30% | 2,976,689 |
| Oct 29, 2026 | 510.00 | 522.90 | 502.50 | 515.00 | 515.00 | 0.98% | 4,392,486 |
| Oct 28, 2026 | 502.00 | 515.15 | 492.65 | 510.00 | 510.00 | 2.00% | 3,969,692 |
| Oct 27, 2026 | 505.85 | 507.50 | 490.60 | 500.00 | 500.00 | -0.95% | 5,610,843 |
| Oct 26, 2026 | 510.00 | 518.00 | 500.00 | 504.80 | 504.80 | -1.41% | 3,870,653 |
| Oct 23, 2026 | 530.90 | 531.75 | 500.45 | 512.00 | 512.00 | -3.47% | 5,071,367 |
| Oct 22, 2026 | 558.05 | 558.10 | 530.00 | 530.40 | 530.40 | -4.78% | 4,372,536 |
| Oct 21, 2026 | 555.00 | 572.80 | 553.70 | 557.00 | 557.00 | 1.03% | 13,798,697 |
| Oct 19, 2026 | 559.10 | 561.80 | 550.00 | 551.30 | 551.30 | -1.20% | 2,293,449 |
| Oct 16, 2026 | 559.00 | 562.80 | 555.60 | 558.00 | 558.00 | -0.15% | 2,495,515 |
| Oct 15, 2026 | 560.60 | 563.70 | 553.00 | 558.85 | 558.85 | -0.91% | 2,362,896 |
| Oct 14, 2026 | 570.00 | 572.40 | 561.30 | 564.00 | 564.00 | -1.23% | 3,239,469 |
| Oct 13, 2026 | 564.05 | 572.00 | 558.35 | 571.00 | 571.00 | 0.68% | 3,654,800 |
| Oct 12, 2026 | 558.00 | 567.15 | 553.25 | 567.15 | 567.15 | 2.37% | 5,100,358 |
| Oct 9, 2026 | 556.10 | 559.95 | 550.05 | 554.00 | 554.00 | 0.09% | 3,811,128 |
| Oct 8, 2026 | 571.80 | 573.00 | 552.70 | 553.50 | 553.50 | -2.72% | 6,140,158 |
| Oct 7, 2026 | 547.40 | 581.20 | 542.55 | 569.00 | 569.00 | 3.80% | 18,559,247 |
| Oct 6, 2026 | 557.00 | 581.90 | 546.55 | 548.15 | 548.15 | -1.56% | 14,873,008 |
| Oct 5, 2026 | 534.90 | 564.95 | 529.10 | 556.85 | 556.85 | 5.36% | 13,447,714 |
| Oct 1, 2026 | 553.15 | 555.55 | 522.50 | 528.50 | 528.50 | -4.46% | 7,831,270 |
| 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 |