Kalyan Jewellers India Limited (KALYANKJIL.NS) NSE

511.15

+0.15(+0.03%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025511511.15511.15515.4508.553.66M
August 21, 2025513.15511511515.75509.43.64M
August 20, 2025507.5510.6510.6514504.48.71M
August 19, 2025520.2507.35507.35522.25503.810.32M
August 18, 2025535520.2520.2539.9518.256.11M
August 14, 2025517533.5533.5546.3511.4516.24M
August 13, 2025528.9515.65515.655295144.95M
August 12, 2025535522.7522.7537.45520.256.64M
August 11, 2025528.1537.5537.5544.555209.95M
August 08, 2025615528.1528.1616515.5534.32M
August 07, 2025583590.95590.95600.1569.76.06M
August 06, 2025594590.2590.2599.2585.953.62M
August 05, 2025593600600603.15590.13.61M
August 04, 2025583596.45596.45598.35574.052.74M
August 01, 2025594582.85582.85594.45580.82.51M
July 31, 2025590.5594.7594.7603.65590.53.73M
July 30, 2025604.4606.65606.65610601.551.64M
July 29, 2025594.1604.4604.4607.1591.054.14M
July 28, 2025590.9596.85596.85603587.353.3M
July 25, 2025606.5594594607.95589.654.18M
July 24, 2025612613613617.7602.254.63M
July 23, 2025596.1611.8611.8617.65588.256.49M
July 22, 2025591.05593.05593.055955862.64M
July 21, 2025591591.2591.2596.55583.52.28M
July 18, 2025601.5590.15590.15603.85587.73.32M
July 17, 2025592600.5600.5609.5589.76.6M
July 16, 2025590590.2590.2595.75586.12.59M
July 15, 2025588.3588.25588.25594.7585.352.77M
July 14, 2025586.2585.75585.75588.4580.21.93M
July 11, 2025587582.15582.15587.5576.32.51M
July 10, 2025579587.8587.8590577.93.68M
July 09, 2025574578.8578.8592.5571.456.12M
July 08, 2025586.1573.75573.75586.1562.955.39M
July 07, 2025587.4584.05584.05592.95570.754.53M
July 04, 2025583.05585.65585.65587.65578.42.46M
July 03, 2025585.6582.85582.85587.35743.01M
July 02, 2025570.35585.6585.6593.6566.810.33M
July 01, 2025557.5570.35570.35575.05553.15.26M
June 30, 2025546555.85555.85559.05542.255.53M
June 27, 2025554.3544.75544.755565419.95M
June 26, 2025542.9553.35553.35557.45534.26.11M
June 25, 2025522.3540.35540.35542.8521.45.98M
June 24, 2025517.45520.8520.8527.45517.453.16M
June 23, 2025512.1515.65515.65519.7502.353.75M
June 20, 2025510.55518.35518.35522.5506.62.57M
June 19, 2025519.9511.05511.05525.85081.65M
June 18, 2025512.2519.9519.9523.1509.72.51M
June 17, 2025523.95514.55514.55525.955121.53M
June 16, 2025518521.35521.35523.5514.11.68M
June 13, 2025514.75518.95518.95521507.752.24M
June 12, 2025537.95518.55518.55537.95517.12.76M
June 11, 2025547.75535.2535.2549.75343.42M
June 10, 2025554.25547.1547.1555541.552.94M
June 09, 2025563.9551.65551.65566.055504.58M
June 06, 2025554.05563.1563.1567.2550.24.01M
June 05, 2025558554.1554.1560.7550.52.2M
June 04, 2025557.75556.7556.7565.55541.61M
June 03, 2025556.65556.65556.65560.35554.152.06M
June 02, 2025560.95556.75556.75561.155511.99M
May 30, 2025565.4560.4560.4567.9558.62.65M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved