Kalyani Forge Limited (KALYANIFRG.NS) NSE

606.05

+1.05(+0.17%)

Updated at June 03 10:37AM

Currency In INR

KALYANIFRG.NS Historical Return

If you invested ₹1000 in Kalyani Forge Limited (KALYANIFRG.NS) 10 years ago, it would be worth ₹0 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,194.97, while ₹1000 invested 1 year ago would be worth ₹845.41. This corresponds to total returns of 0%, 219.5%, -15.46%, respectively, with annualized returns of 0%, 26.14%, -15.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KALYANIFRG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	599	605	605	617.95	584.5	1,084
June 01, 2026	609.35	586.55	586.55	614.95	575.55	1,856
May 29, 2026	633	606.3	606.3	646.95	591.55	2,393
May 27, 2026	636.4	630.55	630.55	646.65	628.5	624
May 26, 2026	642.3	635.9	635.9	674	627	4,016
May 25, 2026	623.95	632.8	632.8	643.4	600	2,305
May 22, 2026	627.1	623.95	623.95	628.4	611.45	188
May 21, 2026	624.5	624	624	629.4	611	246
May 20, 2026	625.7	610.3	610.3	625.7	600	539
May 19, 2026	630	625.7	625.7	644	622	264
May 18, 2026	619	616.9	616.9	645.15	575.25	1,059
May 15, 2026	622.55	619.65	619.65	634.4	560.1	1,591
May 14, 2026	623.4	619.5	619.5	639.1	615.55	675
May 13, 2026	638.4	639.1	639.1	649.4	621	933
May 12, 2026	684.95	638.4	638.4	684.95	638	2,608
May 11, 2026	650	635.9	635.9	665	621	1,933
May 08, 2026	620.4	621.15	621.15	629.4	614.45	595
May 07, 2026	617	624.25	624.25	634.4	607	1,263
May 06, 2026	616	611.1	611.1	620	607.05	569
May 05, 2026	609.75	613.9	613.9	624.4	600.55	721
May 04, 2026	600	608.8	608.8	614.7	600	1,031
April 30, 2026	610.25	603.35	603.35	610.25	597	958
April 29, 2026	614.95	610.25	610.25	625	592.05	837
April 28, 2026	605.15	612.65	612.65	619.9	597.05	726
April 27, 2026	621	605.15	605.15	621	600	602
April 24, 2026	614	606.05	606.05	614	595.75	480
April 23, 2026	612.35	605.3	605.3	612.4	603.4	598
April 22, 2026	592.1	609.35	609.35	619.4	592.1	647
April 21, 2026	650	602.8	602.8	650	600	768
April 20, 2026	620.9	607.85	607.85	624.35	588.05	605
April 17, 2026	608.45	616.25	616.25	620.05	605.8	1,677
April 16, 2026	620.8	605.75	605.75	620.8	603	1,614
April 15, 2026	634.4	608.65	608.65	634.4	600.2	1,031
April 13, 2026	596.7	602.35	602.35	604	582	563
April 10, 2026	575.15	596.7	596.7	599.35	575.15	1,018
April 09, 2026	592.4	575.2	575.2	603.95	549.95	6,085
April 08, 2026	630	592.25	592.25	630	580.1	1,298
April 07, 2026	587.05	579.35	579.35	600	574	1,147
April 06, 2026	597	586.25	586.25	597	570	682
April 02, 2026	584.95	585.1	585.1	586	560.45	1,849
April 01, 2026	589.95	573.55	573.55	589.95	551.35	1,521
March 30, 2026	564.95	546.45	546.45	564.95	541.2	751
March 27, 2026	582.9	567.5	567.5	582.9	561	1,015
March 25, 2026	564	583	583	586	554.4	1,104
March 24, 2026	531.25	552.25	552.25	560.55	530.05	1,028
March 23, 2026	554.55	533.9	533.9	554.55	523.6	3,297
March 20, 2026	-1	-1	554.5	-1	-1	0
March 19, 2026	588.4	556.45	556.45	588.4	551	2,285
March 18, 2026	567.65	575.7	575.7	590	567.65	679
March 17, 2026	554	564.25	564.25	587	554	1,128
March 16, 2026	566	556	556	579	551	745
March 13, 2026	576.05	568.7	568.7	576.05	558	931
March 12, 2026	593.55	571.45	571.45	593.55	565	3,607
March 11, 2026	591	593.55	593.55	608.8	580.95	813
March 10, 2026	596	578.55	578.55	607.35	568	2,742
March 09, 2026	614.9	594.95	594.95	614.9	580.1	1,087
March 06, 2026	600.05	613.85	613.85	616.35	600	285
March 05, 2026	604.9	607.2	607.2	614.85	592	976
March 04, 2026	-1	-1	601.15	-1	-1	0
March 02, 2026	604.95	606.15	606.15	620.9	585.15	1,363