Kalyani Forge Limited (BOM:513509)
India
· Delayed Price · Currency is INR 620.75
+43.75 (7.58%)
At close: Apr 28, 2026
Kalyani Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 610.00 | 625.00 | 609.00 | 610.00 | 610.00 | -1.73% | 66 |
| Apr 28, 2026 | 625.00 | 625.00 | 620.70 | 620.75 | 620.75 | 7.58% | 7 |
| Apr 24, 2026 | 606.10 | 606.10 | 577.00 | 577.00 | 577.00 | -4.31% | 12 |
| Apr 23, 2026 | 609.00 | 609.00 | 603.00 | 603.00 | 603.00 | 0.50% | 250 |
| Apr 21, 2026 | 606.00 | 614.00 | 596.00 | 600.00 | 600.00 | -0.99% | 28 |
| Apr 20, 2026 | 609.10 | 619.30 | 590.00 | 606.00 | 606.00 | -2.42% | 292 |
| Apr 17, 2026 | 605.75 | 639.40 | 603.40 | 621.00 | 621.00 | 2.26% | 221 |
| Apr 16, 2026 | 610.00 | 615.00 | 603.00 | 607.25 | 607.25 | -0.45% | 72 |
| Apr 15, 2026 | 604.00 | 610.00 | 603.00 | 610.00 | 610.00 | 0.99% | 135 |
| Apr 10, 2026 | 562.45 | 620.00 | 562.45 | 604.00 | 604.00 | 8.44% | 220 |
| Apr 9, 2026 | 643.95 | 643.95 | 556.75 | 557.00 | 557.00 | -5.91% | 334 |
| Apr 8, 2026 | 585.05 | 600.85 | 580.40 | 592.00 | 592.00 | 2.00% | 296 |
| Apr 7, 2026 | 591.00 | 600.00 | 580.40 | 580.40 | 580.40 | -2.45% | 133 |
| Apr 6, 2026 | 588.00 | 595.00 | 588.00 | 595.00 | 595.00 | 1.04% | 22 |
| Apr 2, 2026 | 596.00 | 624.00 | 588.90 | 588.90 | 588.90 | -1.19% | 22 |
| Apr 1, 2026 | 564.00 | 596.00 | 556.40 | 596.00 | 596.00 | 8.36% | 266 |
| Mar 30, 2026 | 560.00 | 560.00 | 504.10 | 550.00 | 550.00 | -2.85% | 107 |
| Mar 27, 2026 | 556.95 | 599.00 | 556.95 | 566.15 | 566.15 | -5.33% | 193 |
| Mar 25, 2026 | 597.95 | 598.00 | 597.95 | 598.00 | 598.00 | 8.73% | 63 |
| Mar 24, 2026 | 533.90 | 555.95 | 533.90 | 550.00 | 550.00 | 4.68% | 1,981 |
| Mar 23, 2026 | 559.95 | 560.00 | 524.00 | 525.40 | 525.40 | -5.66% | 647 |
| Mar 20, 2026 | 580.00 | 582.00 | 555.00 | 556.95 | 556.95 | -5.58% | 100 |
| Mar 19, 2026 | 597.90 | 597.90 | 586.50 | 589.85 | 589.85 | 2.74% | 31 |
| Mar 18, 2026 | 571.00 | 574.20 | 561.25 | 574.10 | 574.10 | 0.54% | 148 |
| Mar 17, 2026 | 557.55 | 571.00 | 557.55 | 571.00 | 571.00 | 3.16% | 64 |
| Mar 16, 2026 | 574.70 | 574.70 | 549.55 | 553.50 | 553.50 | -3.05% | 157 |
| Mar 13, 2026 | 567.00 | 603.80 | 553.10 | 570.90 | 570.90 | 0.69% | 195 |
| Mar 12, 2026 | 599.00 | 599.00 | 565.00 | 567.00 | 567.00 | -5.34% | 634 |
| Mar 11, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 3.92% | 20 |
| Mar 10, 2026 | 576.10 | 577.00 | 576.10 | 576.40 | 576.40 | 2.02% | 14 |
| 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 |