Kalyani Forge Limited KALYANIFRG
NSE · India · Producer Manufacturing
INR 942.00-49.05 (-4.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 944.75 | -4.67% | INR 991.05 | INR 991.05 | INR 941.50 | 1.51K |
| 2026-09-30 | INR 991.05 | -1.91% | INR 1,005.00 | INR 1,014.50 | INR 970.30 | 1.60K |
| 2026-09-29 | INR 1,010.35 | +2.06% | INR 999.00 | INR 1,025.00 | INR 981.10 | 2.41K |
| 2026-09-28 | INR 990.00 | +1.62% | INR 973.70 | INR 1,019.00 | INR 939.00 | 2.08K |
| 2026-09-25 | INR 974.25 | +3.98% | INR 936.95 | INR 980.00 | INR 936.95 | 2.68K |
| 2026-09-24 | INR 936.95 | -2.16% | INR 950.00 | INR 968.90 | INR 921.55 | 1.04K |
| 2026-09-23 | INR 957.60 | +3.27% | INR 927.25 | INR 960.00 | INR 911.00 | 2.24K |
| 2026-09-22 | INR 927.25 | -1.55% | INR 938.95 | INR 939.00 | INR 910.00 | 3.34K |
| 2026-09-21 | INR 941.85 | -3.42% | INR 966.00 | INR 981.40 | INR 930.30 | 2.52K |
| 2026-09-18 | INR 975.25 | -3.96% | INR 1,010.45 | INR 1,010.45 | INR 964.75 | 3.45K |
| 2026-09-17 | INR 1,015.50 | +2.09% | INR 969.05 | INR 1,033.50 | INR 969.05 | 1.97K |
| 2026-09-16 | INR 994.70 | -4.75% | INR 1,045.00 | INR 1,045.00 | INR 992.10 | 2.72K |
| 2026-09-15 | INR 1,044.30 | +2.22% | INR 1,030.35 | INR 1,072.00 | INR 1,024.55 | 7.65K |
| 2026-09-14 | INR 1,021.65 | 0.00% | INR 1,021.65 | INR 1,021.65 | INR 1,021.65 | 0 |
| 2026-09-11 | INR 1,021.65 | +4.98% | INR 990.00 | INR 1,021.85 | INR 930.05 | 8.55K |
| 2026-09-10 | INR 973.20 | +5.00% | INR 897.00 | INR 973.20 | INR 880.60 | 10.77K |
| 2026-09-09 | INR 926.90 | -5.00% | INR 926.90 | INR 926.90 | INR 926.90 | 4.36K |
| 2026-09-08 | INR 975.65 | -5.00% | INR 985.10 | INR 1,010.00 | INR 975.65 | 3.52K |
| 2026-09-07 | INR 1,027.00 | -5.00% | INR 1,087.10 | INR 1,087.10 | INR 1,027.00 | 3.99K |
| 2026-09-04 | INR 1,081.05 | -3.93% | INR 1,157.40 | INR 1,157.40 | INR 1,070.00 | 8.49K |
| 2026-09-03 | INR 1,125.25 | +1.04% | INR 1,166.50 | INR 1,169.30 | INR 1,115.10 | 7.97K |
| 2026-09-02 | INR 1,113.65 | +2.74% | INR 1,079.05 | INR 1,192.25 | INR 975.55 | 82.53K |
| 2026-09-01 | INR 1,083.90 | +18.55% | INR 974.70 | INR 1,097.15 | INR 974.70 | 210.77K |
| 2026-08-31 | INR 914.30 | +19.99% | INR 764.00 | INR 914.30 | INR 741.50 | 60.21K |
| 2026-08-28 | INR 761.95 | +11.65% | INR 679.30 | INR 784.50 | INR 672.05 | 14.67K |
| 2026-08-27 | INR 682.45 | +1.10% | INR 681.95 | INR 699.00 | INR 666.05 | 1.82K |
| 2026-08-26 | INR 675.00 | -0.44% | INR 680.20 | INR 687.85 | INR 672.00 | 1.17K |
| 2026-08-25 | INR 677.95 | -0.27% | INR 684.90 | INR 684.90 | INR 666.20 | 656 |
| 2026-08-24 | INR 679.80 | -1.69% | INR 701.85 | INR 701.85 | INR 673.45 | 1.44K |
| 2026-08-21 | INR 691.50 | +0.07% | INR 695.00 | INR 714.05 | INR 672.00 | 3.33K |
| 2026-08-20 | INR 691.05 | +2.29% | INR 686.00 | INR 715.00 | INR 676.00 | 7.39K |
| 2026-08-19 | INR 675.55 | +5.69% | INR 655.00 | INR 690.00 | INR 650.35 | 6.91K |
| 2026-08-18 | INR 639.20 | -1.92% | INR 654.75 | INR 665.95 | INR 634.95 | 2.60K |
| 2026-08-17 | INR 651.70 | +1.27% | INR 647.95 | INR 670.00 | INR 634.85 | 2.90K |
| 2026-08-14 | INR 643.50 | -3.56% | INR 668.30 | INR 668.30 | INR 629.65 | 6.11K |
| 2026-08-13 | INR 667.25 | -3.91% | INR 703.95 | INR 714.00 | INR 657.80 | 8.96K |
| 2026-08-12 | INR 694.40 | +10.80% | INR 665.00 | INR 750.00 | INR 661.50 | 69.14K |
| 2026-08-11 | INR 626.70 | -0.80% | INR 640.40 | INR 647.95 | INR 613.50 | 2.25K |
| 2026-08-10 | INR 631.75 | -0.57% | INR 635.40 | INR 658.15 | INR 615.40 | 4.34K |
| 2026-08-07 | INR 635.40 | +4.79% | INR 611.30 | INR 640.00 | INR 604.40 | 4.03K |
| 2026-08-06 | INR 606.35 | -1.36% | INR 612.40 | INR 613.80 | INR 595.05 | 2.37K |
| 2026-08-05 | INR 614.70 | +0.83% | INR 609.05 | INR 620.00 | INR 602.65 | 2.07K |
| 2026-08-04 | INR 609.65 | +1.68% | INR 602.55 | INR 619.90 | INR 590.00 | 1.64K |
| 2026-08-03 | INR 599.60 | -0.38% | INR 620.00 | INR 620.00 | INR 593.00 | 989 |
| 2026-07-31 | INR 601.90 | -1.04% | INR 610.00 | INR 610.00 | INR 599.85 | 684 |
| 2026-07-30 | INR 608.25 | +0.73% | INR 603.60 | INR 609.75 | INR 602.50 | 403 |
| 2026-07-29 | INR 603.85 | -0.44% | INR 612.40 | INR 612.40 | INR 596.00 | 582 |
| 2026-07-28 | INR 606.50 | +0.41% | INR 600.00 | INR 613.90 | INR 590.40 | 1.37K |
| 2026-07-27 | INR 604.00 | +0.35% | INR 600.10 | INR 624.00 | INR 598.90 | 2.46K |
| 2026-07-24 | INR 601.90 | -0.42% | INR 603.40 | INR 604.00 | INR 593.00 | 623 |
| 2026-07-23 | INR 604.45 | -0.81% | INR 609.40 | INR 609.40 | INR 596.30 | 817 |
| 2026-07-22 | INR 609.40 | +1.78% | INR 595.75 | INR 620.00 | INR 591.35 | 3.20K |
| 2026-07-21 | INR 598.75 | -0.32% | INR 606.65 | INR 607.70 | INR 595.00 | 2.28K |
| 2026-07-20 | INR 600.65 | -1.76% | INR 616.95 | INR 630.00 | INR 591.00 | 2.16K |
| 2026-07-17 | INR 611.40 | -0.45% | INR 610.55 | INR 624.00 | INR 600.00 | 1.24K |
| 2026-07-16 | INR 614.15 | -1.44% | INR 624.95 | INR 624.95 | INR 608.00 | 622 |
| 2026-07-15 | INR 623.10 | +0.64% | INR 630.00 | INR 639.40 | INR 621.00 | 466 |
| 2026-07-14 | INR 619.15 | +1.00% | INR 617.00 | INR 620.00 | INR 615.00 | 243 |
| 2026-07-13 | INR 613.05 | -1.89% | INR 632.95 | INR 632.95 | INR 606.50 | 935 |
| 2026-07-10 | INR 624.85 | -0.61% | INR 615.55 | INR 639.40 | INR 615.55 | 614 |
| 2026-07-09 | INR 628.70 | +0.15% | INR 624.65 | INR 639.30 | INR 621.35 | 366 |
| 2026-07-08 | INR 627.75 | -2.69% | INR 645.10 | INR 651.95 | INR 574.70 | 4.86K |
| 2026-07-07 | INR 645.10 | +0.15% | INR 653.95 | INR 658.25 | INR 640.00 | 1.43K |
| 2026-07-06 | INR 644.15 | +4.60% | INR 615.80 | INR 654.90 | INR 607.55 | 2.56K |
| 2026-07-03 | INR 615.80 | +2.62% | INR 605.00 | INR 630.00 | INR 600.40 | 1.56K |
| 2026-07-02 | INR 600.10 | -3.16% | INR 618.50 | INR 618.50 | INR 598.00 | 1.57K |
| 2026-07-01 | INR 619.65 | +1.31% | INR 616.00 | INR 633.10 | INR 596.00 | 1.75K |
| 2026-06-30 | INR 611.65 | +0.78% | INR 607.40 | INR 615.00 | INR 606.90 | 261 |
| 2026-06-29 | INR 606.90 | +0.87% | INR 601.75 | INR 609.45 | INR 595.00 | 469 |
| 2026-06-26 | INR 601.65 | 0.00% | INR 601.65 | INR 601.65 | INR 601.65 | 0 |
| 2026-06-25 | INR 601.65 | -0.37% | INR 606.00 | INR 611.40 | INR 595.00 | 1.03K |
| 2026-06-24 | INR 603.90 | -0.85% | INR 617.40 | INR 617.40 | INR 599.70 | 452 |
| 2026-06-23 | INR 609.10 | -1.67% | INR 615.00 | INR 628.95 | INR 606.00 | 1.11K |
| 2026-06-22 | INR 619.45 | +1.09% | INR 622.00 | INR 639.00 | INR 614.40 | 712 |
| 2026-06-19 | INR 612.80 | +0.01% | INR 618.00 | INR 618.00 | INR 602.55 | 1.22K |
| 2026-06-18 | INR 612.75 | +3.33% | INR 604.00 | INR 619.85 | INR 595.00 | 2.16K |
| 2026-06-17 | INR 593.00 | -0.83% | INR 594.40 | INR 607.40 | INR 588.00 | 1.16K |
| 2026-06-16 | INR 597.95 | -1.21% | INR 608.30 | INR 609.40 | INR 593.55 | 1.86K |
| 2026-06-15 | INR 605.30 | +1.03% | INR 599.80 | INR 610.00 | INR 595.10 | 1.11K |
| 2026-06-12 | INR 599.15 | -0.15% | INR 600.00 | INR 609.40 | INR 592.50 | 599 |
| 2026-06-11 | INR 600.05 | +0.59% | INR 599.30 | INR 603.85 | INR 584.05 | 691 |
| 2026-06-10 | INR 596.55 | +0.18% | INR 607.95 | INR 607.95 | INR 593.00 | 406 |
| 2026-06-09 | INR 595.50 | -0.85% | INR 601.00 | INR 614.40 | INR 593.00 | 425 |
| 2026-06-08 | INR 600.60 | +0.08% | INR 604.50 | INR 604.50 | INR 590.40 | 121 |
| 2026-06-05 | INR 600.10 | -0.79% | INR 605.00 | INR 618.05 | INR 590.00 | 1.82K |
| 2026-06-04 | INR 604.85 | -0.26% | INR 609.40 | INR 613.40 | INR 595.15 | 490 |
| 2026-06-03 | INR 606.45 | +0.24% | INR 617.10 | INR 618.00 | INR 601.95 | 385 |
| 2026-06-02 | INR 605.00 | +3.15% | INR 599.00 | INR 617.95 | INR 584.50 | 1.08K |
| 2026-06-01 | INR 586.55 | -3.26% | INR 609.35 | INR 614.95 | INR 575.55 | 1.86K |
| 2026-05-29 | INR 606.30 | -3.85% | INR 633.00 | INR 646.95 | INR 591.55 | 2.39K |