Kalyan Jewellers India Ltd. KALYANKJIL
NSE · India · Retail Trade
INR 528.50-24.65 (-4.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 553.15 | -2.76% | INR 572.00 | INR 572.05 | INR 552.50 | 5.56M |
| 2026-09-29 | INR 568.85 | +0.86% | INR 566.00 | INR 580.00 | INR 561.45 | 9.17M |
| 2026-09-28 | INR 564.00 | -1.57% | INR 573.00 | INR 573.75 | INR 559.25 | 2.66M |
| 2026-09-25 | INR 573.00 | -0.10% | INR 574.60 | INR 579.10 | INR 566.40 | 2.83M |
| 2026-09-24 | INR 573.60 | -1.82% | INR 583.10 | INR 588.60 | INR 570.35 | 3.63M |
| 2026-09-23 | INR 584.25 | +0.20% | INR 585.00 | INR 589.35 | INR 582.55 | 2.74M |
| 2026-09-22 | INR 583.10 | +0.28% | INR 583.85 | INR 590.95 | INR 578.90 | 3.44M |
| 2026-09-21 | INR 581.50 | -0.06% | INR 587.00 | INR 588.95 | INR 579.10 | 4.44M |
| 2026-09-18 | INR 581.85 | +0.07% | INR 585.00 | INR 588.50 | INR 580.00 | 5.38M |
| 2026-09-17 | INR 581.45 | +0.09% | INR 580.00 | INR 592.50 | INR 578.50 | 5.40M |
| 2026-09-16 | INR 580.90 | -3.86% | INR 606.90 | INR 611.80 | INR 574.40 | 7.48M |
| 2026-09-15 | INR 604.20 | +0.51% | INR 610.00 | INR 616.00 | INR 604.20 | 8.52M |
| 2026-09-14 | INR 601.15 | 0.00% | INR 601.15 | INR 601.15 | INR 601.15 | 0 |
| 2026-09-11 | INR 601.15 | -2.28% | INR 609.50 | INR 610.00 | INR 589.05 | 6.34M |
| 2026-09-10 | INR 615.20 | +1.25% | INR 609.00 | INR 620.35 | INR 603.50 | 6.07M |
| 2026-09-09 | INR 607.60 | -0.82% | INR 612.60 | INR 617.90 | INR 603.30 | 7.30M |
| 2026-09-08 | INR 612.60 | +3.65% | INR 591.00 | INR 618.90 | INR 587.10 | 10.71M |
| 2026-09-07 | INR 591.00 | -1.30% | INR 600.00 | INR 602.75 | INR 590.00 | 3.81M |
| 2026-09-04 | INR 598.80 | +2.31% | INR 588.20 | INR 604.95 | INR 585.30 | 9.66M |
| 2026-09-03 | INR 585.30 | -0.80% | INR 592.95 | INR 597.50 | INR 583.35 | 7.60M |
| 2026-09-02 | INR 590.00 | +2.97% | INR 568.60 | INR 595.45 | INR 556.50 | 21.21M |
| 2026-09-01 | INR 573.00 | -4.66% | INR 609.45 | INR 614.60 | INR 569.05 | 13.22M |
| 2026-08-31 | INR 601.00 | -2.40% | INR 615.50 | INR 615.90 | INR 601.00 | 4.78M |
| 2026-08-28 | INR 615.80 | -2.15% | INR 633.00 | INR 635.50 | INR 613.00 | 7.91M |
| 2026-08-27 | INR 629.30 | +3.06% | INR 610.60 | INR 635.95 | INR 609.90 | 14.63M |
| 2026-08-26 | INR 610.60 | -0.33% | INR 612.60 | INR 617.40 | INR 608.80 | 4.18M |
| 2026-08-25 | INR 612.60 | +0.76% | INR 607.95 | INR 625.30 | INR 604.25 | 11.75M |
| 2026-08-24 | INR 607.95 | +0.73% | INR 608.50 | INR 610.35 | INR 601.15 | 5.96M |
| 2026-08-21 | INR 603.55 | +1.27% | INR 596.00 | INR 607.90 | INR 591.50 | 6.94M |
| 2026-08-20 | INR 596.00 | +0.13% | INR 600.70 | INR 605.05 | INR 592.65 | 5.14M |
| 2026-08-19 | INR 595.20 | -1.06% | INR 604.00 | INR 604.00 | INR 588.00 | 6.60M |
| 2026-08-18 | INR 601.60 | -1.38% | INR 610.00 | INR 612.40 | INR 601.20 | 6.09M |
| 2026-08-17 | INR 610.00 | +0.29% | INR 609.00 | INR 621.80 | INR 603.25 | 10.04M |
| 2026-08-14 | INR 608.25 | -0.84% | INR 614.45 | INR 619.70 | INR 605.00 | 7.18M |
| 2026-08-13 | INR 613.40 | +2.80% | INR 601.50 | INR 619.80 | INR 593.20 | 16.17M |
| 2026-08-12 | INR 596.70 | -0.91% | INR 605.00 | INR 608.60 | INR 585.05 | 9.25M |
| 2026-08-11 | INR 602.20 | +0.32% | INR 602.05 | INR 609.00 | INR 594.70 | 9.77M |
| 2026-08-10 | INR 600.25 | -1.00% | INR 610.00 | INR 619.95 | INR 594.70 | 14.75M |
| 2026-08-07 | INR 606.30 | +1.39% | INR 607.00 | INR 630.00 | INR 601.15 | 33.26M |
| 2026-08-06 | INR 598.00 | +5.00% | INR 575.00 | INR 600.00 | INR 561.25 | 24.60M |
| 2026-08-05 | INR 569.50 | -3.70% | INR 579.70 | INR 593.95 | INR 562.70 | 26.49M |
| 2026-08-04 | INR 591.40 | -2.73% | INR 610.00 | INR 610.80 | INR 586.55 | 28.51M |
| 2026-08-03 | INR 608.00 | -0.75% | INR 616.35 | INR 623.40 | INR 602.55 | 15.64M |
| 2026-07-31 | INR 612.60 | -3.47% | INR 634.60 | INR 638.40 | INR 610.05 | 23.71M |
| 2026-07-30 | INR 634.60 | +0.95% | INR 631.00 | INR 648.95 | INR 627.05 | 32.64M |
| 2026-07-29 | INR 628.60 | +3.33% | INR 612.00 | INR 634.70 | INR 609.35 | 44.16M |
| 2026-07-28 | INR 608.35 | +7.75% | INR 565.00 | INR 611.00 | INR 565.00 | 36.15M |
| 2026-07-27 | INR 564.60 | -1.56% | INR 575.10 | INR 585.55 | INR 562.45 | 16.63M |
| 2026-07-24 | INR 573.55 | -2.06% | INR 585.55 | INR 588.00 | INR 569.50 | 11.50M |
| 2026-07-23 | INR 585.60 | -1.76% | INR 598.10 | INR 602.00 | INR 583.50 | 16.68M |
| 2026-07-22 | INR 596.10 | +3.31% | INR 577.00 | INR 601.50 | INR 576.00 | 32.80M |
| 2026-07-21 | INR 577.00 | +1.23% | INR 568.00 | INR 580.75 | INR 555.05 | 28.81M |
| 2026-07-20 | INR 570.00 | -0.77% | INR 573.90 | INR 576.70 | INR 563.10 | 22.89M |
| 2026-07-17 | INR 574.40 | +5.09% | INR 542.00 | INR 577.50 | INR 541.25 | 53.92M |
| 2026-07-16 | INR 546.60 | -0.27% | INR 544.95 | INR 555.60 | INR 532.50 | 43.02M |
| 2026-07-15 | INR 548.10 | +3.46% | INR 534.00 | INR 551.00 | INR 518.30 | 63.63M |
| 2026-07-14 | INR 529.75 | +3.74% | INR 515.55 | INR 535.00 | INR 507.30 | 95.81M |
| 2026-07-13 | INR 510.65 | +7.25% | INR 470.50 | INR 531.90 | INR 469.00 | 154.49M |
| 2026-07-10 | INR 476.15 | +7.48% | INR 451.10 | INR 483.40 | INR 446.00 | 115.49M |
| 2026-07-09 | INR 443.00 | +18.40% | INR 380.00 | INR 448.00 | INR 377.85 | 117.15M |
| 2026-07-08 | INR 374.15 | +5.47% | INR 360.00 | INR 386.40 | INR 358.40 | 53.33M |
| 2026-07-07 | INR 354.75 | -6.95% | INR 360.85 | INR 367.05 | INR 348.35 | 24.11M |
| 2026-07-06 | INR 381.25 | -0.21% | INR 384.00 | INR 385.85 | INR 379.75 | 2.63M |
| 2026-07-03 | INR 382.05 | -1.56% | INR 390.00 | INR 395.45 | INR 379.10 | 4.96M |
| 2026-07-02 | INR 388.10 | +1.85% | INR 385.25 | INR 392.25 | INR 383.45 | 3.94M |
| 2026-07-01 | INR 381.05 | -1.46% | INR 388.50 | INR 393.30 | INR 379.60 | 3.58M |
| 2026-06-30 | INR 386.70 | +2.34% | INR 379.50 | INR 391.50 | INR 376.10 | 7.98M |
| 2026-06-29 | INR 377.85 | +0.01% | INR 377.80 | INR 381.50 | INR 372.65 | 5.92M |
| 2026-06-26 | INR 377.80 | 0.00% | INR 377.80 | INR 377.80 | INR 377.80 | 0 |
| 2026-06-25 | INR 377.80 | +0.43% | INR 378.10 | INR 381.35 | INR 374.65 | 3.15M |
| 2026-06-24 | INR 376.20 | +0.83% | INR 373.20 | INR 378.35 | INR 362.10 | 4.63M |
| 2026-06-23 | INR 373.10 | -2.10% | INR 381.15 | INR 385.50 | INR 372.00 | 4.76M |
| 2026-06-22 | INR 381.10 | -0.63% | INR 383.50 | INR 387.25 | INR 379.25 | 1.94M |
| 2026-06-19 | INR 383.50 | +0.14% | INR 380.55 | INR 386.50 | INR 375.25 | 4.11M |
| 2026-06-18 | INR 382.95 | -0.03% | INR 383.00 | INR 384.70 | INR 380.35 | 2.49M |
| 2026-06-17 | INR 383.05 | +1.19% | INR 379.00 | INR 386.00 | INR 378.15 | 5.17M |
| 2026-06-16 | INR 378.55 | -1.16% | INR 385.00 | INR 385.60 | INR 374.50 | 9.37M |
| 2026-06-15 | INR 383.00 | +11.09% | INR 352.00 | INR 386.70 | INR 350.95 | 39.24M |
| 2026-06-12 | INR 344.75 | +4.22% | INR 338.00 | INR 345.75 | INR 335.00 | 7.96M |
| 2026-06-11 | INR 330.80 | -2.33% | INR 338.00 | INR 338.05 | INR 327.05 | 6.52M |
| 2026-06-10 | INR 338.70 | -4.60% | INR 356.00 | INR 356.10 | INR 337.30 | 6.57M |
| 2026-06-09 | INR 355.05 | +0.24% | INR 358.35 | INR 363.75 | INR 351.05 | 4.65M |
| 2026-06-08 | INR 354.20 | -4.75% | INR 363.95 | INR 369.55 | INR 351.00 | 4.96M |
| 2026-06-05 | INR 371.85 | +2.69% | INR 367.00 | INR 374.25 | INR 361.85 | 8.22M |
| 2026-06-04 | INR 362.10 | +2.58% | INR 351.50 | INR 371.70 | INR 350.45 | 14.35M |
| 2026-06-03 | INR 353.00 | -0.03% | INR 352.50 | INR 354.95 | INR 343.60 | 8.38M |
| 2026-06-02 | INR 353.10 | +2.66% | INR 343.95 | INR 353.90 | INR 338.10 | 9.50M |
| 2026-06-01 | INR 343.95 | -3.13% | INR 360.00 | INR 360.95 | INR 343.00 | 5.07M |
| 2026-05-29 | INR 355.05 | +0.08% | INR 354.95 | INR 365.90 | INR 350.45 | 52.60M |
| 2026-05-28 | INR 354.75 | 0.00% | INR 354.75 | INR 354.75 | INR 354.75 | 0 |