Kalyani Forge Limited (BOM:513509)
India
· Delayed Price · Currency is INR 565.00
-29.00 (-4.88%)
At close: Mar 9, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 594.00 | 594.00 | 565.00 | 565.00 | 565.00 | -4.88% | 45 |
| Mar 6, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 8 |
| Mar 5, 2026 | 597.05 | 600.00 | 594.00 | 594.00 | 594.00 | -0.50% | 76 |
| Mar 4, 2026 | 575.00 | 604.25 | 575.00 | 597.00 | 597.00 | -3.84% | 180 |
| Mar 2, 2026 | 627.70 | 644.30 | 590.50 | 620.85 | 620.85 | 0.89% | 214 |
| Feb 27, 2026 | 615.60 | 627.40 | 614.10 | 615.35 | 615.35 | -2.95% | 59 |
| Feb 25, 2026 | 646.00 | 646.00 | 621.60 | 634.05 | 634.05 | 2.08% | 204 |
| Feb 24, 2026 | 638.00 | 638.00 | 615.00 | 621.15 | 621.15 | -2.47% | 162 |
| Feb 23, 2026 | 678.95 | 678.95 | 627.50 | 636.90 | 636.90 | -1.97% | 656 |
| Feb 20, 2026 | 648.00 | 682.00 | 646.00 | 649.70 | 649.70 | 0.26% | 787 |
| Feb 19, 2026 | 674.05 | 674.05 | 648.00 | 648.00 | 648.00 | -3.86% | 12 |
| Feb 18, 2026 | 721.70 | 721.70 | 666.00 | 674.00 | 674.00 | 2.12% | 466 |
| Feb 17, 2026 | 642.00 | 660.00 | 640.10 | 660.00 | 660.00 | 0.60% | 211 |
| Feb 16, 2026 | 656.20 | 744.00 | 651.00 | 656.05 | 656.05 | -0.91% | 684 |
| Feb 13, 2026 | 614.90 | 733.20 | 614.90 | 662.10 | 662.10 | 8.36% | 952 |
| Feb 12, 2026 | 599.05 | 612.25 | 599.05 | 611.00 | 611.00 | 1.95% | 112 |
| Feb 11, 2026 | 602.35 | 611.70 | 599.30 | 599.30 | 599.30 | -2.08% | 138 |
| Feb 10, 2026 | 640.10 | 648.75 | 612.00 | 612.00 | 612.00 | 0.99% | 43 |
| Feb 9, 2026 | 606.00 | 643.90 | 606.00 | 606.00 | 606.00 | - | 65 |
| Feb 6, 2026 | 607.05 | 611.00 | 606.00 | 606.00 | 606.00 | -1.03% | 267 |
| Feb 5, 2026 | 615.00 | 615.00 | 600.05 | 612.30 | 612.30 | 0.20% | 286 |
| Feb 4, 2026 | 600.00 | 611.05 | 600.00 | 611.05 | 611.05 | - | 13 |
| Feb 3, 2026 | 612.00 | 612.00 | 611.05 | 611.05 | 611.05 | - | 39 |
| Feb 2, 2026 | 634.50 | 634.50 | 605.00 | 611.05 | 611.05 | -3.72% | 140 |
| Feb 1, 2026 | 649.50 | 652.45 | 631.50 | 634.65 | 634.65 | 3.86% | 316 |
| Jan 30, 2026 | 611.05 | 611.05 | 611.05 | 611.05 | 611.05 | -1.00% | 2 |
| Jan 29, 2026 | 606.70 | 617.25 | 606.70 | 617.25 | 617.25 | -0.80% | 118 |
| Jan 28, 2026 | 660.00 | 660.00 | 596.05 | 622.25 | 622.25 | 2.51% | 231 |
| Jan 27, 2026 | 585.55 | 668.90 | 585.55 | 607.00 | 607.00 | 3.70% | 124 |
| Jan 23, 2026 | 584.70 | 684.00 | 575.00 | 585.35 | 585.35 | 0.61% | 97 |
| Jan 22, 2026 | 579.45 | 590.00 | 573.00 | 581.80 | 581.80 | 2.91% | 64 |
| Jan 21, 2026 | 550.20 | 594.00 | 550.00 | 565.35 | 565.35 | 2.76% | 413 |
| Jan 20, 2026 | 566.00 | 568.85 | 550.00 | 550.15 | 550.15 | -2.77% | 179 |
| Jan 19, 2026 | 570.00 | 570.00 | 565.85 | 565.85 | 565.85 | -4.09% | 496 |
| Jan 16, 2026 | 601.00 | 601.00 | 586.00 | 590.00 | 590.00 | -0.97% | 322 |
| Jan 14, 2026 | 607.00 | 607.00 | 595.00 | 595.80 | 595.80 | -1.86% | 538 |
| Jan 13, 2026 | 612.00 | 616.50 | 607.10 | 607.10 | 607.10 | -1.52% | 236 |
| Jan 12, 2026 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | -0.01% | 100 |
| Jan 9, 2026 | 639.40 | 639.40 | 616.50 | 616.55 | 616.55 | -1.64% | 274 |
| Jan 8, 2026 | 625.00 | 671.00 | 619.00 | 626.85 | 626.85 | 0.30% | 195 |
| Jan 7, 2026 | 631.00 | 631.00 | 620.00 | 625.00 | 625.00 | -0.79% | 27 |
| Jan 6, 2026 | 637.15 | 637.15 | 622.00 | 630.00 | 630.00 | 0.45% | 36 |
| Jan 5, 2026 | 636.00 | 636.00 | 627.00 | 627.15 | 627.15 | -0.14% | 54 |
| Jan 2, 2026 | 650.00 | 650.00 | 628.00 | 628.00 | 628.00 | -3.98% | 7 |
| Dec 31, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | -0.23% | 1 |
| Dec 30, 2025 | 589.05 | 655.50 | 589.05 | 655.50 | 655.50 | 5.90% | 8 |
| Dec 29, 2025 | 621.05 | 621.05 | 619.00 | 619.00 | 619.00 | -0.33% | 4 |
| Dec 24, 2025 | 644.55 | 650.00 | 612.00 | 621.05 | 621.05 | -3.06% | 62 |
| Dec 22, 2025 | 646.00 | 698.90 | 640.10 | 640.65 | 640.65 | -0.67% | 318 |
| Dec 19, 2025 | 631.00 | 700.00 | 630.00 | 645.00 | 645.00 | 0.94% | 12 |
| Dec 18, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | -2.74% | 6 |
| Dec 17, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -0.63% | 5 |
| Dec 16, 2025 | 660.00 | 673.00 | 655.00 | 661.15 | 661.15 | 0.17% | 143 |
| Dec 15, 2025 | 669.15 | 669.15 | 660.00 | 660.00 | 660.00 | -1.32% | 86 |
| Dec 12, 2025 | 650.00 | 669.15 | 650.00 | 668.85 | 668.85 | 6.62% | 113 |
| Dec 10, 2025 | 700.00 | 700.00 | 627.00 | 627.35 | 627.35 | -11.52% | 168 |
| Dec 9, 2025 | 633.45 | 709.00 | 633.45 | 709.00 | 709.00 | 11.93% | 202 |
| Dec 8, 2025 | 639.40 | 642.00 | 630.00 | 633.45 | 633.45 | -1.45% | 52 |
| Dec 5, 2025 | 649.75 | 649.80 | 568.50 | 642.80 | 642.80 | -1.56% | 61 |
| Dec 4, 2025 | 647.00 | 655.00 | 641.00 | 653.00 | 653.00 | 1.10% | 346 |
| Dec 3, 2025 | 654.00 | 654.00 | 635.00 | 645.90 | 645.90 | -1.24% | 128 |
| Dec 2, 2025 | 636.25 | 654.00 | 636.25 | 654.00 | 654.00 | -1.11% | 50 |
| Dec 1, 2025 | 698.60 | 698.60 | 654.00 | 661.35 | 661.35 | 3.34% | 166 |
| Nov 28, 2025 | 640.05 | 640.05 | 640.00 | 640.00 | 640.00 | 0.13% | 11 |
| Nov 27, 2025 | 639.10 | 640.45 | 636.35 | 639.15 | 639.15 | 0.44% | 45 |
| Nov 26, 2025 | 600.05 | 636.40 | 600.05 | 636.35 | 636.35 | -1.92% | 20 |
| Nov 25, 2025 | 667.10 | 667.10 | 648.70 | 648.80 | 648.80 | -0.56% | 85 |
| Nov 24, 2025 | 652.05 | 655.00 | 628.45 | 652.45 | 652.45 | -2.22% | 144 |
| Nov 21, 2025 | 680.00 | 680.00 | 666.25 | 667.25 | 667.25 | -1.27% | 41 |
| Nov 20, 2025 | 696.95 | 697.00 | 674.35 | 675.80 | 675.80 | -3.10% | 103 |
| Nov 19, 2025 | 697.45 | 697.45 | 697.45 | 697.45 | 697.45 | -0.50% | 2 |
| Nov 14, 2025 | 775.90 | 775.90 | 697.20 | 700.95 | 700.95 | 1.82% | 118 |
| Nov 13, 2025 | 701.95 | 701.95 | 678.85 | 688.45 | 688.45 | -3.15% | 237 |
| Nov 12, 2025 | 713.05 | 724.80 | 710.00 | 710.85 | 710.85 | 0.19% | 56 |
| Nov 11, 2025 | 709.25 | 710.80 | 701.40 | 709.50 | 709.50 | 5.91% | 376 |
| Nov 10, 2025 | 740.00 | 747.00 | 657.10 | 669.90 | 669.90 | -2.81% | 1,524 |
| Nov 7, 2025 | 712.00 | 712.00 | 679.80 | 689.25 | 689.25 | 0.62% | 3 |
| Nov 6, 2025 | 689.50 | 700.00 | 685.00 | 685.00 | 685.00 | -0.16% | 129 |
| Nov 4, 2025 | 685.00 | 696.45 | 672.00 | 686.10 | 686.10 | 2.29% | 261 |
| Nov 3, 2025 | 714.00 | 714.00 | 670.75 | 670.75 | 670.75 | -6.06% | 11 |
| Oct 31, 2025 | 712.00 | 714.00 | 712.00 | 714.00 | 714.00 | 0.28% | 40 |
| Oct 30, 2025 | 730.00 | 730.00 | 711.00 | 712.00 | 712.00 | 1.16% | 61 |
| Oct 29, 2025 | 793.70 | 793.70 | 701.00 | 703.85 | 703.85 | -1.56% | 319 |
| Oct 28, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -4.17% | 59 |
| Oct 27, 2025 | 758.80 | 758.80 | 660.00 | 746.10 | 746.10 | -1.67% | 95 |
| Oct 24, 2025 | 736.55 | 767.00 | 736.55 | 758.80 | 758.80 | 1.99% | 105 |
| Oct 23, 2025 | 758.35 | 770.00 | 744.00 | 744.00 | 744.00 | -1.89% | 105 |
| Oct 20, 2025 | 788.00 | 788.00 | 739.55 | 758.35 | 758.35 | -0.18% | 72 |
| Oct 17, 2025 | 769.05 | 787.85 | 749.15 | 759.70 | 759.70 | 1.94% | 47 |
| Oct 16, 2025 | 745.00 | 780.00 | 739.30 | 745.25 | 745.25 | 4.27% | 265 |
| Oct 15, 2025 | 717.00 | 717.00 | 714.70 | 714.70 | 714.70 | -0.51% | 108 |
| Oct 14, 2025 | 760.00 | 760.00 | 716.00 | 718.35 | 718.35 | -6.46% | 480 |
| Oct 13, 2025 | 766.00 | 770.35 | 766.00 | 768.00 | 768.00 | -1.80% | 77 |
| Oct 10, 2025 | 785.15 | 793.15 | 771.45 | 782.05 | 782.05 | 0.19% | 449 |
| Oct 9, 2025 | 795.95 | 847.00 | 735.00 | 780.60 | 780.60 | -0.96% | 9,419 |
| Oct 8, 2025 | 697.45 | 789.80 | 697.45 | 788.20 | 788.20 | 19.75% | 6,979 |
| Oct 7, 2025 | 674.95 | 674.95 | 658.20 | 658.20 | 658.20 | -2.24% | 20 |
| Oct 6, 2025 | 673.30 | 673.30 | 673.30 | 673.30 | 673.30 | -0.25% | 10 |
| Oct 3, 2025 | 679.55 | 680.00 | 663.00 | 675.00 | 675.00 | 2.97% | 105 |
| Oct 1, 2025 | 655.00 | 656.05 | 653.75 | 655.50 | 655.50 | -1.21% | 150 |