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

Kalyan Jewellers India Ltd. (KALYANKJIL) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
506.00
514.05
503.00
504.80
504.80
-0.24%
268,299
0.86
Oct 27, 2025
495.15
507.00
495.00
506.00
506.00
+2.21%
148,988
0.48
Oct 24, 2025
495.75
500.40
492.35
495.05
495.05
+0.17%
137,446
0.43
Oct 23, 2025
493.15
505.50
492.60
494.20
494.20
+0.32%
455,870
1.47
Oct 21, 2025
499.00
499.85
490.10
492.60
492.60
-0.45%
71,158
0.23
Oct 20, 2025
494.10
498.80
489.80
494.85
494.85
+1.03%
147,281
0.47
Oct 17, 2025
486.55
502.45
486.15
489.80
489.80
+0.54%
461,616
1.49
Oct 16, 2025
476.05
492.20
476.05
487.15
487.15
+2.13%
385,002
1.26
Oct 15, 2025
470.00
479.80
468.30
477.00
477.00
+1.63%
99,050
0.32
Oct 14, 2025
475.50
478.10
468.70
469.35
469.35
-1.13%
131,530
0.43
Oct 13, 2025
482.20
483.25
473.85
474.70
474.70
-2.10%
258,980
0.86
Oct 10, 2025
484.60
488.65
482.75
484.90
484.90
+0.36%
179,355
0.59
Oct 09, 2025
487.95
488.20
481.15
483.15
483.15
+0.26%
148,904
0.48
Oct 08, 2025
489.30
496.40
480.35
481.90
481.90
-1.21%
353,555
1.16
Oct 07, 2025
488.05
493.40
481.00
487.80
487.80
+0.52%
218,373
0.72
Oct 06, 2025
494.20
495.90
479.20
485.30
485.30
-1.30%
279,748
0.93
Oct 03, 2025
469.30
498.00
463.00
491.70
491.70
+5.71%
474,311
1.60
Oct 01, 2025
456.05
466.35
455.55
465.15
465.15
+2.37%
306,847
1.03
Sep 30, 2025
455.85
472.45
447.40
454.40
454.40
+1.21%
1,063,199
3.77
Sep 29, 2025
457.20
459.45
442.20
448.95
448.95
-1.41%
1,627,699
6.30
Sep 26, 2025
464.00
466.30
448.00
455.35
455.35
-1.56%
413,617
1.63
Sep 25, 2025
482.65
485.20
460.65
462.55
462.55
-3.29%
338,985
1.35
Sep 24, 2025
499.10
499.10
475.00
478.30
478.30
-3.38%
375,486
1.49
Sep 23, 2025
505.30
507.20
494.00
495.05
495.05
-2.02%
249,827
1.00
Sep 22, 2025
506.40
514.00
504.00
505.25
505.25
-1.23%
196,954
0.79
Sep 19, 2025
516.50
517.00
510.55
511.55
511.55
-0.67%
137,594
0.56
Sep 18, 2025
524.25
526.00
512.05
515.00
515.00
-1.51%
237,569
0.97
Sep 17, 2025
508.05
534.40
506.00
522.90
522.90
+3.01%
784,680
3.35
Sep 16, 2025
505.15
512.00
503.50
507.60
507.60
+0.56%
152,299
0.65
Sep 15, 2025
503.00
507.00
502.15
504.75
504.75
+0.40%
137,244
0.59
Sep 12, 2025
507.85
507.85
502.00
502.75
502.75
-0.58%
48,104
0.21
Sep 11, 2025
506.45
508.85
502.30
505.70
505.70
-0.19%
60,924
0.26
Sep 10, 2025
503.95
508.50
499.00
506.65
506.65
+1.29%
191,792
0.80
Sep 09, 2025
506.25
507.40
496.60
500.20
500.20
-1.14%
225,281
0.94
Sep 08, 2025
500.00
509.50
500.00
505.95
505.95
+0.74%
199,291
0.83
Sep 05, 2025
506.60
507.35
499.00
502.25
502.25
+0.11%
78,532
0.32
Sep 04, 2025
515.15
518.00
500.20
501.70
501.70
-2.16%
318,183
1.33
Sep 03, 2025
506.90
521.25
506.90
514.25
512.75
+1.43%
163,754
0.68
Sep 02, 2025
509.00
517.40
506.20
508.50
507.02
+0.03%
153,552
0.64
Sep 01, 2025
503.10
511.10
503.00
509.85
508.36
+1.33%
155,097
0.65
Aug 29, 2025
508.00
510.45
501.60
504.65
503.18
-0.72%
132,684
0.55
Aug 28, 2025
496.80
515.00
492.25
509.80
508.31
+2.66%
445,601
1.91
Aug 26, 2025
509.00
512.25
495.10
498.05
496.60
-2.26%
211,558
0.90
Aug 25, 2025
511.15
514.80
509.50
511.05
509.56
+0.24%
183,838
0.78
Aug 22, 2025
513.35
515.20
508.60
511.30
509.81
+0.38%
95,686
0.40
Aug 21, 2025
514.80
515.70
509.15
510.85
509.36
+0.39%
138,476
0.58
Aug 20, 2025
508.00
514.00
504.25
510.35
508.86
+0.91%
493,330
2.11
Aug 19, 2025
520.50
522.30
504.00
507.25
505.77
-2.21%
739,751
3.28
Aug 18, 2025
535.00
540.00
518.30
520.25
518.73
-2.22%
415,351
1.87
Aug 14, 2025
518.50
546.50
512.00
533.60
532.04
+3.79%
692,122
3.23
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