Kalyan Jewellers India Limited (KALYANKJIL.NS) NSE
394.35
+7.25(+1.87%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
394.35
+7.25(+1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 382 | 394.35 | 394.35 | 395.95 | 374.6 | 2.92M |
| April 01, 2026 | 385.6 | 387.1 | 387.1 | 392.4 | 382.95 | 3.25M |
| March 30, 2026 | 385.25 | 375.9 | 375.9 | 388.05 | 373.4 | 4.28M |
| March 27, 2026 | 387.95 | 388.35 | 388.35 | 396 | 383.1 | 4.61M |
| March 25, 2026 | 375.4 | 391.85 | 391.85 | 397.25 | 374.5 | 7.26M |
| March 24, 2026 | 375 | 371.7 | 371.7 | 375.2 | 364 | 2.9M |
| March 23, 2026 | 378.7 | 362.7 | 362.7 | 378.7 | 361.1 | 3.83M |
| March 19, 2026 | 384.2 | 373.6 | 373.6 | 384.2 | 370.9 | 2.85M |
| March 18, 2026 | 385 | 389.6 | 389.6 | 391.1 | 382.7 | 2.32M |
| March 17, 2026 | 381.5 | 383.7 | 383.7 | 384.5 | 375.6 | 2.11M |
| March 16, 2026 | 379 | 381.6 | 381.6 | 386.7 | 373.75 | 2.54M |
| March 13, 2026 | 388.95 | 379 | 379 | 389.45 | 377 | 2.58M |
| March 12, 2026 | 388.5 | 389.95 | 389.95 | 393.65 | 378.6 | 3.22M |
| March 11, 2026 | 396 | 390.5 | 390.5 | 404.8 | 388.6 | 3.03M |
| March 10, 2026 | 392.5 | 392.85 | 392.85 | 397.8 | 387.2 | 2.14M |
| March 09, 2026 | 386.2 | 389 | 389 | 391.9 | 382.05 | 1.99M |
| March 06, 2026 | 395.95 | 395.55 | 395.55 | 401.1 | 394.25 | 2.24M |
| March 05, 2026 | 397 | 399.8 | 399.8 | 402.7 | 389.5 | 2.66M |
| March 02, 2026 | 394.95 | 401.75 | 401.75 | 407.95 | 390.05 | 4.8M |
| February 27, 2026 | 405.05 | 410.1 | 410.1 | 417.5 | 405.05 | 6M |
| February 26, 2026 | 405.7 | 407.1 | 407.1 | 411 | 402.7 | 1.98M |
| February 25, 2026 | 409 | 405.7 | 405.7 | 410.3 | 402.4 | 2.12M |
| February 24, 2026 | 400.35 | 406.9 | 406.9 | 409.7 | 399.05 | 3.59M |
| February 23, 2026 | 405 | 402.15 | 402.15 | 405.9 | 398.95 | 3.42M |
| February 20, 2026 | 406 | 401.2 | 0 | 407.2 | 400 | 4.5M |
| February 19, 2026 | 420 | 404.75 | 0 | 420.65 | 402.4 | 4.34M |
| February 18, 2026 | 421 | 418.4 | 0 | 422.85 | 410.6 | 4.69M |
| February 17, 2026 | 425.85 | 420.85 | 0 | 428.25 | 419.05 | 3.63M |
| February 16, 2026 | 418.05 | 427.05 | 0 | 431.75 | 415 | 4.98M |
| February 13, 2026 | 429.9 | 418.05 | 0 | 429.9 | 415.1 | 6.6M |
| February 12, 2026 | 430.65 | 432.5 | 0 | 433.85 | 423.15 | 6.97M |
| February 11, 2026 | 433.9 | 426.95 | 0 | 435.35 | 423 | 8.22M |
| February 10, 2026 | 441 | 433.9 | 0 | 445 | 429.4 | 27.65M |
| February 09, 2026 | 405 | 437.35 | 0 | 442.95 | 395.2 | 73.67M |
| February 06, 2026 | 377.6 | 380.25 | 0 | 382 | 364.7 | 5.11M |
| February 05, 2026 | 387.95 | 376.15 | 0 | 387.95 | 371.5 | 4.06M |
| February 04, 2026 | 383.95 | 387.2 | 0 | 391.4 | 380.45 | 3.86M |
| February 03, 2026 | 388 | 383.95 | 0 | 394.05 | 379.15 | 6.48M |
| February 02, 2026 | 368.95 | 365.5 | 0 | 369.85 | 355.85 | 4.35M |
| February 01, 2026 | 365.45 | 368.9 | 0 | 385.3 | 351.5 | 7.68M |
| January 30, 2026 | 365.25 | 361.65 | 0 | 367.8 | 359.6 | 4.15M |
| January 29, 2026 | 367.45 | 368.4 | 0 | 370 | 357.15 | 7.53M |
| January 28, 2026 | 371.3 | 367.95 | 0 | 376.75 | 363.4 | 5.25M |
| January 27, 2026 | 372.8 | 368.9 | 0 | 372.8 | 347.5 | 12.1M |
| January 23, 2026 | 378.25 | 367.2 | 0 | 381.8 | 365.25 | 12.3M |
| January 22, 2026 | 398.45 | 373.55 | 0 | 403.85 | 369.85 | 18.02M |
| January 21, 2026 | 452 | 396.55 | 0 | 452 | 389.1 | 37.64M |
| January 20, 2026 | 462 | 451.45 | 0 | 465.4 | 449.2 | 5.44M |
| January 19, 2026 | 468 | 458.85 | 0 | 471.85 | 446.5 | 7.65M |
| January 16, 2026 | 480.9 | 467.5 | 0 | 480.9 | 463 | 6.28M |
| January 14, 2026 | 493.3 | 480.4 | 0 | 493.35 | 475.5 | 6.84M |
| January 13, 2026 | 504.95 | 495.45 | 0 | 505.55 | 490.25 | 2.45M |
| January 12, 2026 | 505.5 | 501.4 | 0 | 506.85 | 490.95 | 2.72M |
| January 09, 2026 | 509.3 | 506.9 | 0 | 515.45 | 502.75 | 2.36M |
| January 08, 2026 | 522.3 | 511.8 | 0 | 528.25 | 508.4 | 5.2M |
| January 07, 2026 | 505 | 520.75 | 0 | 535 | 502.75 | 15.85M |
| January 06, 2026 | 505.9 | 500.15 | 0 | 507.3 | 496.15 | 1.99M |
| January 05, 2026 | 492.7 | 504.2 | 0 | 505.9 | 488.65 | 2.66M |
| January 02, 2026 | 486.4 | 495.7 | 0 | 497.7 | 484.6 | 1.73M |
| January 01, 2026 | 486.9 | 484.2 | 0 | 486.9 | 480.75 | 718,139 |