Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India · Delayed Price · Currency is INR 596.00
+0.80 (0.13%)
Aug 20, 2026, 3:14 PM IST
Kalyan Jewellers India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 600.70 | 605.05 | 592.65 | 596.00 | 596.00 | 0.13% | 5,139,528 |
| Aug 19, 2026 | 604.00 | 604.00 | 588.00 | 595.20 | 595.20 | -1.06% | 6,600,446 |
| Aug 18, 2026 | 610.00 | 612.40 | 601.20 | 601.60 | 601.60 | -1.38% | 6,089,064 |
| Aug 17, 2026 | 609.00 | 621.80 | 603.25 | 610.00 | 610.00 | 0.29% | 10,038,788 |
| Aug 14, 2026 | 614.45 | 619.70 | 605.00 | 608.25 | 608.25 | -0.84% | 7,183,291 |
| Aug 13, 2026 | 601.50 | 619.80 | 593.20 | 613.40 | 613.40 | 2.80% | 16,165,679 |
| Aug 12, 2026 | 605.00 | 608.60 | 585.05 | 596.70 | 596.70 | -0.91% | 9,251,306 |
| Aug 11, 2026 | 602.05 | 609.00 | 594.70 | 602.20 | 602.20 | 0.32% | 9,767,762 |
| Aug 10, 2026 | 610.00 | 619.95 | 594.70 | 600.25 | 600.25 | -1.00% | 14,754,190 |
| Aug 7, 2026 | 607.00 | 630.00 | 601.15 | 606.30 | 606.30 | 1.39% | 33,255,290 |
| Aug 6, 2026 | 575.00 | 600.00 | 561.25 | 598.00 | 598.00 | 5.00% | 24,595,955 |
| Aug 5, 2026 | 579.70 | 593.95 | 562.70 | 569.50 | 569.50 | -3.70% | 26,488,790 |
| Aug 4, 2026 | 610.00 | 610.80 | 586.55 | 591.40 | 591.40 | -2.73% | 28,511,014 |
| Aug 3, 2026 | 616.35 | 623.40 | 602.55 | 608.00 | 608.00 | -0.75% | 15,638,729 |
| Jul 31, 2026 | 634.60 | 638.40 | 610.05 | 612.60 | 612.60 | -3.47% | 23,711,127 |
| Jul 30, 2026 | 631.00 | 648.95 | 627.05 | 634.60 | 634.60 | 0.95% | 32,636,519 |
| Jul 29, 2026 | 612.00 | 634.70 | 609.35 | 628.60 | 628.60 | 3.33% | 44,160,878 |
| Jul 28, 2026 | 565.00 | 611.00 | 565.00 | 608.35 | 608.35 | 7.75% | 36,154,077 |
| Jul 27, 2026 | 575.10 | 585.55 | 562.45 | 564.60 | 564.60 | -1.56% | 16,629,166 |
| Jul 24, 2026 | 585.55 | 588.00 | 569.50 | 573.55 | 573.55 | -2.06% | 11,499,570 |
| Jul 23, 2026 | 598.10 | 602.00 | 583.50 | 585.60 | 585.60 | -1.76% | 16,680,401 |
| Jul 22, 2026 | 577.00 | 601.50 | 576.00 | 596.10 | 596.10 | 3.31% | 32,800,326 |
| Jul 21, 2026 | 568.00 | 580.75 | 555.05 | 577.00 | 577.00 | 1.23% | 28,810,655 |
| Jul 20, 2026 | 573.90 | 576.70 | 563.10 | 570.00 | 570.00 | -0.77% | 22,893,880 |
| Jul 17, 2026 | 542.00 | 577.50 | 541.25 | 574.40 | 574.40 | 5.09% | 53,915,910 |
| Jul 16, 2026 | 544.95 | 555.60 | 532.50 | 546.60 | 546.60 | -0.27% | 43,022,984 |
| Jul 15, 2026 | 534.00 | 551.00 | 518.30 | 548.10 | 548.10 | 3.46% | 63,633,358 |
| Jul 14, 2026 | 515.55 | 535.00 | 507.30 | 529.75 | 529.75 | 3.74% | 95,814,205 |
| Jul 13, 2026 | 470.50 | 531.90 | 469.00 | 510.65 | 510.65 | 7.25% | 154,485,625 |
| Jul 10, 2026 | 451.10 | 483.40 | 446.00 | 476.15 | 476.15 | 7.48% | 115,487,300 |
| Jul 9, 2026 | 380.00 | 448.00 | 377.85 | 443.00 | 443.00 | 18.40% | 117,145,048 |
| 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 |