Kalyani Forge Limited (KALYANIFRG.NS) NSE

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 October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,945.66, while ₹1000 invested 1 year ago would be worth ₹1,396.18. This corresponds to total returns of 0%, 394.57%, 39.62%, respectively, with annualized returns of 0%, 37.7%, 39.62%.

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
October 01, 2026	991.05	944.75	944.75	991.05	941.5	1,512
September 30, 2026	1,005	991.05	991.05	1,014.5	970.3	1,604
September 29, 2026	999	1,010.35	1,010.35	1,025	981.1	2,483
September 28, 2026	973.7	990	990	1,019	939	2,143
September 25, 2026	936.95	974.25	974.25	980	936.95	2,692
September 24, 2026	950	936.95	936.95	968.9	921.55	1,056
September 23, 2026	927.25	957.6	957.6	960	911	2,244
September 22, 2026	938.95	927.25	927.25	939	910	3,340
September 21, 2026	966	941.85	941.85	981.4	930.3	2,521
September 18, 2026	1,010.45	975.25	975.25	1,010.45	964.75	3,446
September 17, 2026	969.05	1,015.5	1,015.5	1,033.5	969.05	1,982
September 16, 2026	1,045	994.7	994.7	1,045	992.1	2,723
September 15, 2026	1,030.35	1,044.3	1,044.3	1,072	1,024.55	7,735
September 11, 2026	990	1,021.65	1,021.65	1,021.85	930.05	8,578
September 10, 2026	897	973.2	973.2	973.2	880.6	10,782
September 09, 2026	926.9	926.9	926.9	926.9	926.9	4,363
September 08, 2026	985.1	975.65	975.65	1,010	975.65	3,521
September 07, 2026	1,087.1	1,027	1,027	1,087.1	1,027	3,993
September 04, 2026	1,157.4	1,081.05	1,081.05	1,157.4	1,070	8,487
September 03, 2026	1,166.5	1,125.25	1,125.25	1,169.3	1,115.1	8,313
September 02, 2026	1,079.05	1,113.65	1,113.65	1,192.25	975.55	82,550
September 01, 2026	974.7	1,083.9	1,083.9	1,097.15	974.7	210,793
August 31, 2026	764	914.3	914.3	914.3	741.5	60,208
August 28, 2026	679.3	761.95	761.95	784.5	672.05	14,671
August 27, 2026	681.95	682.45	682.45	699	666.05	1,824
August 26, 2026	680.2	675	675	687.85	672	1,173
August 25, 2026	684.9	677.95	677.95	684.9	666.2	665
August 24, 2026	701.85	679.8	679.8	701.85	673.45	1,626
August 21, 2026	695	691.5	691.5	714.05	672	3,331
August 20, 2026	686	691.05	691.05	715	676	7,390
August 19, 2026	655	675.55	675.55	690	650.35	6,933
August 18, 2026	654.75	639.2	639.2	665.95	634.95	2,608
August 17, 2026	647.95	651.7	651.7	670	634.85	2,904
August 14, 2026	668.3	643.5	643.5	668.3	629.65	6,113
August 13, 2026	703.95	667.25	667.25	714	657.8	8,956
August 12, 2026	665	694.4	694.4	750	661.5	69,135
August 11, 2026	640.4	626.7	626.7	647.95	613.5	2,255
August 10, 2026	635.4	631.75	631.75	658.15	615.4	4,364
August 07, 2026	611.3	635.4	635.4	640	604.4	4,069
August 06, 2026	612.4	606.35	606.35	613.8	595.05	2,385
August 05, 2026	609.05	614.7	614.7	620	602.65	2,065
August 04, 2026	602.55	609.65	609.65	619.9	590	1,661
August 03, 2026	620	599.6	599.6	620	593	992
July 31, 2026	610	601.9	601.9	610	599.85	686
July 30, 2026	603.6	608.25	608.25	609.75	602.5	403
July 29, 2026	612.4	603.85	603.85	612.4	596	582
July 28, 2026	600	606.5	606.5	613.9	590.4	1,368
July 27, 2026	600.1	604	604	624	598.9	2,466
July 24, 2026	603.4	601.9	601.9	604	593	819
July 23, 2026	609.4	604.45	604.45	609.4	596.3	824
July 22, 2026	595.75	609.4	609.4	620	591.35	3,197
July 21, 2026	606.65	598.75	598.75	607.7	595	2,282
July 20, 2026	616.95	600.65	600.65	630	591	2,321
July 17, 2026	610.55	611.4	611.4	624	600	1,264
July 16, 2026	624.95	614.15	614.15	624.95	608	631
July 15, 2026	630	623.1	623.1	639.4	621	466
July 14, 2026	617	619.15	619.15	620	615	245
July 13, 2026	632.95	613.05	613.05	632.95	606.5	943
July 10, 2026	615.55	624.85	624.85	639.4	615.55	615
July 09, 2026	624.65	628.7	628.7	639.3	621.35	368