tiprankstipranks
Trending News
More News >
Kalyan Jewellers India Ltd. (IN:KALYANKJIL)
:KALYANKJIL
India Market
Advertisement

Kalyan Jewellers India Ltd. (KALYANKJIL) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
595.00
606.90
591.00
604.65
604.65
+1.19%
273,770
1.24
Jul 28, 2025
590.00
603.00
587.65
597.55
597.55
+0.63%
86,832
0.39
Jul 25, 2025
607.00
608.05
589.75
593.80
593.80
-3.18%
278,332
1.22
Jul 24, 2025
611.55
617.30
602.50
613.30
613.30
+0.29%
190,221
0.81
Jul 23, 2025
596.80
616.40
588.45
611.55
611.55
+3.08%
461,587
1.97
Jul 22, 2025
590.95
595.10
586.00
593.30
593.30
+0.40%
78,840
0.32
Jul 21, 2025
590.40
596.25
584.25
590.95
590.95
+0.10%
160,807
0.65
Jul 18, 2025
602.00
603.75
588.45
590.35
590.35
-1.64%
127,088
0.50
Jul 17, 2025
592.00
609.80
589.30
600.20
600.20
+1.77%
285,354
1.11
Jul 16, 2025
590.00
596.20
586.25
589.75
589.75
+0.31%
73,417
0.28
Jul 15, 2025
586.15
594.60
585.30
587.90
587.90
+0.38%
136,108
0.50
Jul 14, 2025
570.00
588.40
570.00
585.65
585.65
+0.58%
153,440
0.52
Jul 11, 2025
587.85
587.85
576.70
582.25
582.25
-0.90%
94,477
0.32
Jul 10, 2025
577.05
590.00
577.05
587.55
587.55
+1.50%
225,156
0.73
Jul 09, 2025
574.50
592.25
571.25
578.85
578.85
+0.82%
388,875
1.23
Jul 08, 2025
586.00
586.40
563.05
574.15
574.15
-1.68%
195,561
0.60
Jul 07, 2025
586.95
592.65
571.25
583.95
583.95
-0.24%
153,141
0.44
Jul 04, 2025
584.50
587.60
578.35
585.35
585.35
+0.49%
106,324
0.28
Jul 03, 2025
588.20
588.20
574.00
582.50
582.50
-0.50%
151,495
0.39
Jul 02, 2025
570.00
593.70
567.50
585.40
585.40
+2.69%
343,458
0.88
Jul 01, 2025
557.00
574.60
553.40
570.05
570.05
+2.57%
159,806
0.41
Jun 30, 2025
544.75
558.70
542.35
555.75
555.75
+2.05%
123,900
0.31
Jun 27, 2025
554.90
555.95
541.15
544.60
544.60
-1.47%
130,895
0.33
Jun 26, 2025
543.50
557.50
534.15
552.70
552.70
+2.31%
202,452
0.50
Jun 25, 2025
523.45
542.80
521.65
540.20
540.20
+3.71%
445,624
1.10
Jun 24, 2025
516.25
527.00
516.25
520.90
520.90
+1.09%
59,295
0.14
Jun 23, 2025
511.45
519.60
502.55
515.30
515.30
-0.58%
116,656
0.28
Jun 20, 2025
510.70
522.05
507.05
518.30
518.30
+1.44%
91,838
0.22
Jun 19, 2025
518.95
525.55
507.55
510.95
510.95
-1.58%
127,176
0.30
Jun 18, 2025
512.35
522.75
509.45
519.15
519.15
+0.92%
63,307
0.15
Jun 17, 2025
520.00
525.80
512.05
514.40
514.40
-1.33%
90,762
0.20
Jun 16, 2025
523.70
523.70
514.10
521.35
521.35
+0.47%
114,323
0.24
Jun 13, 2025
511.05
520.85
508.00
518.90
518.90
+0.07%
90,187
0.19
Jun 12, 2025
537.25
538.25
517.10
518.55
518.55
-3.12%
234,951
0.48
Jun 11, 2025
547.15
549.95
534.15
535.25
535.25
-2.20%
356,788
0.72
Jun 10, 2025
552.20
555.00
541.25
547.30
547.30
-0.73%
183,033
0.37
Jun 09, 2025
562.50
565.35
550.05
551.35
551.35
-2.10%
295,715
0.58
Jun 06, 2025
551.20
567.00
550.25
563.20
563.20
+1.56%
248,595
0.48
Jun 05, 2025
559.70
560.60
550.80
554.55
554.55
-0.35%
89,284
0.17
Jun 04, 2025
556.70
565.60
554.00
556.50
556.50
-0.05%
166,734
0.32
Jun 03, 2025
556.75
560.00
553.85
556.80
556.80
+0.02%
153,834
0.29
Jun 02, 2025
561.05
561.30
550.90
556.70
556.70
-0.73%
203,840
0.38
May 30, 2025
565.60
567.50
559.00
560.80
560.80
-0.76%
81,470
0.15
May 29, 2025
573.95
573.95
562.35
565.10
565.10
-0.93%
99,575
0.18
May 28, 2025
564.35
573.25
562.35
570.40
570.40
+1.35%
284,686
0.51
May 27, 2025
568.25
575.80
560.50
562.80
562.80
-1.05%
254,032
0.45
May 26, 2025
552.05
574.20
552.05
568.80
568.80
+2.77%
306,835
0.53
May 23, 2025
554.10
557.90
548.25
553.45
553.45
-0.12%
144,547
0.24
May 22, 2025
550.05
556.15
544.95
554.10
554.10
+0.39%
126,459
0.21
May 21, 2025
550.00
557.90
547.15
551.95
551.95
+1.05%
241,164
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis