Kalind Limited (BOM:526935)
India
· Delayed Price · Currency is INR 84.61
-3.71 (-4.20%)
At close: Mar 9, 2026
Kalind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.00 | 88.00 | 83.91 | 84.61 | 84.61 | -4.20% | 768,655 |
| Mar 6, 2026 | 88.32 | 88.50 | 88.32 | 88.32 | 88.32 | -2.00% | 273,167 |
| Mar 5, 2026 | 90.16 | 91.00 | 90.12 | 90.12 | 90.12 | -1.99% | 365,780 |
| Mar 4, 2026 | 88.36 | 91.95 | 88.36 | 91.95 | 91.95 | 1.99% | 1,222,270 |
| Mar 2, 2026 | 92.00 | 93.00 | 90.16 | 90.16 | 90.16 | -1.99% | 227,268 |
| Feb 27, 2026 | 91.99 | 91.99 | 90.00 | 91.99 | 91.99 | 2.00% | 581,185 |
| Feb 26, 2026 | 88.00 | 90.19 | 88.00 | 90.19 | 90.19 | 1.99% | 536,226 |
| Feb 25, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 2.00% | 972,953 |
| Feb 24, 2026 | 85.00 | 86.70 | 83.51 | 86.70 | 86.70 | 2.00% | 604,496 |
| Feb 23, 2026 | 81.74 | 85.00 | 81.74 | 85.00 | 85.00 | 1.92% | 3,131,955 |
| Feb 20, 2026 | 83.40 | 84.00 | 83.40 | 83.40 | 83.40 | -2.00% | 2,059,664 |
| Feb 19, 2026 | 86.10 | 86.10 | 85.07 | 85.10 | 85.10 | -1.96% | 954,260 |
| Feb 18, 2026 | 84.20 | 86.80 | 84.20 | 86.80 | 86.80 | 2.00% | 976,215 |
| Feb 17, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.99% | 19,647 |
| Feb 16, 2026 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -2.00% | 25,757 |
| Feb 13, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.99% | 14,294 |
| Feb 12, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.99% | 14,804 |
| Feb 11, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -2.00% | 21,189 |
| Feb 10, 2026 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -2.00% | 25,005 |
| Feb 9, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -2.00% | 34,058 |
| Feb 6, 2026 | 98.00 | 98.00 | 97.50 | 98.00 | 98.00 | -0.75% | 460,924 |
| Feb 5, 2026 | 96.81 | 98.74 | 94.88 | 98.74 | 98.74 | 1.99% | 777,190 |
| Feb 4, 2026 | 96.81 | 96.81 | 95.95 | 96.81 | 96.81 | 1.99% | 666,822 |
| Feb 3, 2026 | 92.95 | 95.86 | 91.00 | 94.92 | 94.92 | 3.96% | 1,307,284 |
| Feb 2, 2026 | 94.03 | 94.03 | 89.00 | 91.30 | 91.30 | 1.94% | 438,180 |
| Feb 1, 2026 | 89.56 | 89.56 | 89.55 | 89.56 | 89.56 | 4.99% | 58,873 |
| Jan 30, 2026 | 77.20 | 85.30 | 77.20 | 85.30 | 85.30 | -50.03% | 818,345 |
| Jan 29, 2026 | 175.05 | 175.05 | 164.20 | 170.70 | 81.31 | 2.34% | 1,514,201 |
| Jan 28, 2026 | 162.00 | 171.90 | 155.60 | 166.80 | 79.45 | 1.86% | 970,332 |
| Jan 27, 2026 | 170.00 | 171.00 | 162.80 | 163.75 | 78.00 | -2.82% | 448,304 |
| Jan 23, 2026 | 165.00 | 174.00 | 165.00 | 168.50 | 80.26 | -0.71% | 538,761 |
| Jan 22, 2026 | 164.30 | 171.50 | 162.20 | 169.70 | 80.83 | 3.29% | 207,131 |
| Jan 21, 2026 | 167.60 | 167.60 | 161.25 | 164.30 | 78.26 | -0.93% | 441,011 |
| Jan 20, 2026 | 168.80 | 169.50 | 160.05 | 165.85 | 79.00 | 2.03% | 416,124 |
| Jan 19, 2026 | 159.00 | 164.00 | 159.00 | 162.55 | 77.43 | 1.72% | 412,169 |
| Jan 16, 2026 | 164.80 | 166.00 | 155.80 | 159.80 | 76.12 | -1.60% | 199,026 |
| Jan 14, 2026 | 157.00 | 164.00 | 156.00 | 162.40 | 77.36 | 2.59% | 293,547 |
| Jan 13, 2026 | 153.40 | 168.80 | 153.40 | 158.30 | 75.40 | -1.95% | 656,006 |
| Jan 12, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 76.90 | -4.97% | 63,508 |
| Jan 9, 2026 | 169.90 | 180.00 | 169.90 | 169.90 | 80.93 | -4.98% | 608,823 |
| Jan 8, 2026 | 178.80 | 178.80 | 171.15 | 178.80 | 85.17 | 4.99% | 642,985 |
| Jan 7, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 81.12 | 4.99% | 271,265 |
| Jan 6, 2026 | 153.00 | 162.20 | 148.10 | 162.20 | 77.26 | 4.98% | 1,094,246 |
| Jan 5, 2026 | 157.40 | 165.00 | 150.25 | 154.50 | 73.59 | -2.31% | 903,335 |
| Jan 2, 2026 | 160.00 | 160.85 | 154.00 | 158.15 | 75.33 | 0.22% | 578,713 |
| Jan 1, 2026 | 154.00 | 158.00 | 153.65 | 157.80 | 75.16 | 4.26% | 539,454 |
| Dec 31, 2025 | 154.50 | 157.40 | 143.50 | 151.35 | 72.09 | 0.26% | 1,045,245 |
| Dec 30, 2025 | 148.40 | 151.00 | 144.45 | 150.95 | 71.90 | 4.50% | 691,167 |
| Dec 29, 2025 | 135.00 | 145.00 | 135.00 | 144.45 | 68.81 | 3.85% | 1,350,121 |
| Dec 26, 2025 | 139.55 | 139.55 | 139.10 | 139.10 | 66.26 | -1.97% | 380,294 |
| Dec 24, 2025 | 136.40 | 141.90 | 136.40 | 141.90 | 67.59 | 1.98% | 842,449 |
| Dec 23, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 66.28 | -1.97% | 32,658 |
| Dec 22, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 67.62 | -1.97% | 58,471 |
| Dec 19, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 68.97 | -2.00% | 97,084 |
| Dec 18, 2025 | 147.75 | 150.05 | 147.75 | 147.75 | 70.38 | -1.99% | 273,612 |
| Dec 17, 2025 | 146.20 | 150.75 | 144.85 | 150.75 | 71.81 | 2.00% | 634,004 |
| Dec 16, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 70.40 | 1.97% | 499,381 |
| Dec 15, 2025 | 140.15 | 145.00 | 140.15 | 144.95 | 69.04 | 1.36% | 1,704,878 |
| Dec 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 68.12 | -0.66% | 1,944,680 |
| Dec 11, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 68.57 | -1.97% | 44,241 |
| Dec 10, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 69.95 | -1.97% | 80,559 |
| Dec 9, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 71.35 | -2.00% | 160,447 |
| Dec 8, 2025 | 159.05 | 159.05 | 152.85 | 152.85 | 72.81 | -1.99% | 1,603,602 |
| Dec 5, 2025 | 156.00 | 156.00 | 155.95 | 155.95 | 74.28 | 0.61% | 830,821 |
| Dec 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 73.83 | 1.97% | 122,411 |
| Dec 3, 2025 | 149.05 | 152.00 | 149.05 | 152.00 | 72.40 | 1.98% | 587,819 |
| Dec 2, 2025 | 149.05 | 149.05 | 147.90 | 149.05 | 71.00 | 1.98% | 1,438,993 |
| Dec 1, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 69.62 | 1.98% | 151,945 |
| Nov 28, 2025 | 143.31 | 143.31 | 143.31 | 143.31 | 68.26 | 2.00% | 1,501,705 |
| Nov 27, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 66.92 | 2.00% | 233,334 |
| Nov 26, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 65.61 | 2.00% | 258,207 |
| Nov 25, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 64.33 | 1.99% | 344,172 |
| Nov 24, 2025 | 132.41 | 132.41 | 132.41 | 132.41 | 63.07 | 2.00% | 225,435 |
| Nov 21, 2025 | 129.82 | 129.82 | 129.82 | 129.82 | 61.84 | 2.00% | 83,990 |
| Nov 20, 2025 | 127.28 | 127.28 | 127.28 | 127.28 | 60.63 | 2.00% | 933,521 |
| Nov 19, 2025 | 124.79 | 124.79 | 123.57 | 124.79 | 59.44 | 1.99% | 1,674,303 |
| Nov 18, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 58.28 | 1.99% | 199,360 |
| Nov 17, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 57.14 | 2.00% | 88,535 |
| Nov 14, 2025 | 117.61 | 117.61 | 117.61 | 117.61 | 56.02 | 1.99% | 189,258 |
| Nov 13, 2025 | 115.29 | 115.31 | 115.29 | 115.31 | 54.93 | 2.00% | 443,425 |
| Nov 12, 2025 | 110.00 | 113.65 | 110.00 | 113.05 | 53.85 | 2.80% | 1,252,895 |
| Nov 11, 2025 | 108.99 | 111.14 | 107.90 | 109.97 | 52.38 | 3.89% | 2,052,945 |
| Nov 10, 2025 | 103.90 | 106.39 | 98.00 | 105.85 | 50.42 | 4.46% | 3,519,211 |
| Nov 7, 2025 | 93.00 | 101.87 | 92.20 | 101.33 | 48.27 | 4.44% | 1,463,717 |
| Nov 6, 2025 | 97.00 | 97.56 | 94.80 | 97.02 | 46.21 | 4.41% | 1,349,890 |
| Nov 4, 2025 | 90.70 | 92.92 | 87.60 | 92.92 | 44.26 | 4.99% | 967,304 |
| Nov 3, 2025 | 82.32 | 89.00 | 82.32 | 88.50 | 42.16 | 2.14% | 355,795 |
| Oct 31, 2025 | 88.41 | 88.41 | 86.65 | 86.65 | 41.27 | -1.99% | 494,143 |
| Oct 30, 2025 | 89.85 | 89.85 | 88.00 | 88.41 | 42.11 | 0.36% | 844,583 |
| Oct 29, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 41.96 | 1.99% | 61,955 |
| Oct 28, 2025 | 82.99 | 86.37 | 82.99 | 86.37 | 41.14 | 2.00% | 611,491 |
| Oct 27, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 40.34 | -1.99% | 158,193 |
| Oct 24, 2025 | 89.40 | 89.40 | 86.40 | 86.40 | 41.15 | -2.00% | 435,675 |
| Oct 23, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 41.99 | 1.99% | 1,481,945 |
| Oct 21, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 41.17 | -2.00% | 2,889,119 |
| Oct 20, 2025 | 88.55 | 88.55 | 88.20 | 88.20 | 42.01 | -2.00% | 3,309,915 |
| Oct 17, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 42.87 | -1.98% | 1,143,446 |
| Oct 16, 2025 | 88.22 | 91.82 | 88.22 | 91.82 | 43.74 | 2.00% | 4,151,891 |
| Oct 15, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 42.88 | -1.99% | 1,208,945 |
| Oct 14, 2025 | 95.59 | 95.59 | 91.85 | 91.85 | 43.75 | -2.00% | 6,414,911 |