Want to see IN:KALYANKJIL full AI Analyst Report?
Kalyan Jewellers India Ltd. (KALYANKJIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 514.95 | 514.95 | 498.50 | 499.00 | 499.00 | -3.11% | 208,589 | 0.36 |
| Oct 29, 2026 | 507.85 | 522.85 | 502.50 | 515.00 | 515.00 | +0.98% | 268,802 | 0.45 |
| Oct 28, 2026 | 501.00 | 515.25 | 493.00 | 510.00 | 510.00 | +1.80% | 312,290 | 0.50 |
| Oct 27, 2026 | 509.00 | 509.00 | 490.80 | 501.00 | 501.00 | -0.68% | 429,167 | 0.66 |
| Oct 26, 2026 | 511.30 | 517.90 | 500.00 | 504.45 | 504.45 | -1.51% | 303,374 | 0.41 |
| Oct 23, 2026 | 530.45 | 532.20 | 500.60 | 512.20 | 512.20 | -3.44% | 556,017 | 0.71 |
| Oct 22, 2026 | 557.25 | 558.00 | 530.35 | 530.45 | 530.45 | -4.80% | 328,919 | 0.42 |
| Oct 21, 2026 | 554.75 | 572.60 | 554.00 | 557.20 | 557.20 | +0.94% | 617,532 | 0.77 |
| Oct 20, 2026 | 552.00 | 552.00 | 551.00 | 552.00 | 552.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 559.60 | 561.60 | 550.15 | 552.00 | 552.00 | -0.99% | 161,492 | 0.19 |
| Oct 16, 2026 | 559.90 | 562.80 | 555.95 | 557.50 | 557.50 | +0.07% | 150,411 | 0.17 |
| Oct 15, 2026 | 565.20 | 565.20 | 553.40 | 557.10 | 557.10 | -1.16% | 127,499 | 0.14 |
| Oct 14, 2026 | 571.20 | 572.50 | 561.20 | 563.65 | 563.65 | -1.11% | 209,323 | 0.21 |
| Oct 13, 2026 | 562.90 | 572.00 | 558.45 | 570.00 | 570.00 | +0.44% | 347,838 | 0.34 |
| Oct 12, 2026 | 560.10 | 567.50 | 553.20 | 567.50 | 567.50 | +2.53% | 226,710 | 0.20 |
| Oct 09, 2026 | 555.25 | 560.40 | 550.15 | 553.50 | 553.50 | -0.09% | 285,006 | 0.23 |
| Oct 08, 2026 | 572.50 | 572.50 | 552.85 | 554.00 | 554.00 | -2.60% | 264,228 | 0.18 |
| Oct 07, 2026 | 547.80 | 581.10 | 543.00 | 568.80 | 568.80 | +3.80% | 1,335,471 | 0.86 |
| Oct 06, 2026 | 556.05 | 581.90 | 547.35 | 548.00 | 548.00 | -1.62% | 885,692 | 0.53 |
| Oct 05, 2026 | 535.00 | 565.00 | 529.50 | 557.00 | 557.00 | +5.19% | 4,801,760 | 2.81 |
| Oct 02, 2026 | 529.50 | 555.00 | 522.40 | 529.50 | 529.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 552.55 | 555.00 | 522.40 | 529.50 | 529.50 | -4.28% | 662,704 | 0.38 |
| Sep 30, 2026 | 570.75 | 572.60 | 553.05 | 553.20 | 553.20 | -2.95% | 303,308 | 0.18 |
| Sep 29, 2026 | 568.00 | 579.90 | 561.60 | 570.00 | 570.00 | +1.16% | 487,494 | 0.28 |
| Sep 28, 2026 | 572.40 | 573.05 | 559.20 | 563.45 | 563.45 | -1.75% | 252,722 | 0.15 |
| Sep 25, 2026 | 574.00 | 579.35 | 566.60 | 573.50 | 573.50 | -0.02% | 194,922 | 0.11 |
| Sep 24, 2026 | 584.00 | 588.40 | 571.95 | 573.60 | 573.60 | -1.78% | 170,502 | 0.10 |
| Sep 23, 2026 | 585.60 | 589.20 | 582.60 | 584.00 | 584.00 | +0.34% | 125,453 | 0.07 |
| Sep 22, 2026 | 584.00 | 590.50 | 579.10 | 582.05 | 582.05 | -0.21% | 344,890 | 0.20 |
| Sep 21, 2026 | 586.40 | 589.10 | 579.00 | 583.25 | 583.25 | -0.13% | 198,253 | 0.11 |
| Sep 18, 2026 | 585.00 | 588.45 | 580.10 | 584.00 | 584.00 | +0.34% | 303,735 | 0.18 |
| Sep 17, 2026 | 580.85 | 592.50 | 578.75 | 582.00 | 582.00 | +0.34% | 279,612 | 0.16 |
| Sep 16, 2026 | 607.55 | 611.75 | 574.35 | 580.00 | 580.00 | -3.81% | 305,698 | 0.18 |
| Sep 15, 2026 | 610.00 | 615.95 | 603.00 | 603.00 | 603.00 | +0.39% | 251,613 | 0.15 |
| Sep 14, 2026 | 600.65 | 609.25 | 589.30 | 600.65 | 600.65 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 609.25 | 609.25 | 589.30 | 600.65 | 600.65 | -2.03% | 395,509 | 0.23 |
| Sep 10, 2026 | 608.90 | 620.10 | 603.55 | 615.60 | 613.10 | +1.25% | 496,680 | 0.28 |
| Sep 09, 2026 | 613.30 | 617.80 | 603.45 | 608.00 | 605.53 | -0.73% | 314,200 | 0.18 |
| Sep 08, 2026 | 591.70 | 618.70 | 587.15 | 612.45 | 609.96 | +3.72% | 470,472 | 0.27 |
| Sep 07, 2026 | 600.20 | 602.60 | 590.00 | 590.50 | 588.10 | -1.34% | 206,834 | 0.12 |
| Sep 04, 2026 | 589.90 | 605.00 | 585.20 | 598.50 | 596.07 | +2.22% | 748,715 | 0.42 |
| Sep 03, 2026 | 593.70 | 597.30 | 583.40 | 585.50 | 583.12 | -0.63% | 411,798 | 0.23 |
| Sep 02, 2026 | 571.60 | 595.35 | 556.70 | 589.20 | 586.81 | +2.71% | 1,296,968 | 0.74 |
| Sep 01, 2026 | 607.20 | 614.80 | 569.30 | 573.65 | 571.32 | -6.63% | 801,689 | 0.46 |
| Aug 31, 2026 | 615.90 | 615.90 | 604.45 | 614.40 | 611.90 | -0.16% | 267,466 | 0.15 |
| Aug 28, 2026 | 633.00 | 635.35 | 613.00 | 615.40 | 612.90 | -1.69% | 375,183 | 0.21 |
| Aug 27, 2026 | 612.25 | 635.85 | 610.30 | 626.00 | 623.46 | +2.57% | 776,452 | 0.44 |
| Aug 26, 2026 | 614.00 | 617.00 | 610.00 | 610.30 | 607.82 | +0.05% | 183,562 | 0.10 |
| Aug 25, 2026 | 608.00 | 625.20 | 604.55 | 610.00 | 607.52 | +0.43% | 691,888 | 0.39 |
| Aug 24, 2026 | 609.15 | 610.30 | 601.50 | 607.40 | 604.93 | +0.67% | 296,980 | 0.17 |