Kalind Limited (BOM:526935)
India
· Delayed Price · Currency is INR 97.75
-1.13 (-1.14%)
At close: Apr 28, 2026
Kalind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 98.61 | 101.00 | 98.00 | 98.88 | 98.88 | -1.19% | 301,888 |
| Apr 24, 2026 | 99.54 | 103.00 | 97.57 | 100.07 | 100.07 | 0.54% | 896,286 |
| Apr 23, 2026 | 101.41 | 102.00 | 98.00 | 99.53 | 99.53 | -1.85% | 285,183 |
| Apr 22, 2026 | 98.90 | 103.45 | 95.00 | 101.41 | 101.41 | 2.87% | 611,851 |
| Apr 21, 2026 | 100.98 | 101.00 | 96.62 | 98.58 | 98.58 | -1.31% | 993,669 |
| Apr 20, 2026 | 101.00 | 101.90 | 98.00 | 99.89 | 99.89 | -0.44% | 196,391 |
| Apr 17, 2026 | 100.99 | 102.50 | 97.50 | 100.33 | 100.33 | 1.52% | 489,345 |
| Apr 16, 2026 | 95.01 | 100.30 | 93.11 | 98.83 | 98.83 | 2.83% | 879,290 |
| Apr 15, 2026 | 100.00 | 100.00 | 94.00 | 96.11 | 96.11 | -2.65% | 1,814,746 |
| Apr 13, 2026 | 102.00 | 102.40 | 97.70 | 98.73 | 98.73 | -3.61% | 495,779 |
| Apr 10, 2026 | 103.90 | 104.80 | 102.15 | 102.43 | 102.43 | -0.50% | 153,643 |
| Apr 9, 2026 | 105.90 | 105.90 | 102.00 | 102.94 | 102.94 | -1.77% | 303,966 |
| Apr 8, 2026 | 103.00 | 106.00 | 101.00 | 104.80 | 104.80 | 1.25% | 555,866 |
| Apr 7, 2026 | 104.75 | 106.00 | 100.05 | 103.51 | 103.51 | -0.69% | 1,971,832 |
| Apr 6, 2026 | 101.00 | 105.00 | 100.00 | 104.23 | 104.23 | 3.15% | 1,879,482 |
| Apr 2, 2026 | 96.25 | 101.05 | 96.25 | 101.05 | 101.05 | 5.00% | 829,082 |
| Apr 1, 2026 | 94.99 | 97.58 | 93.00 | 96.24 | 96.24 | 3.55% | 500,345 |
| Mar 30, 2026 | 93.99 | 95.00 | 92.10 | 92.94 | 92.94 | -0.69% | 296,621 |
| Mar 27, 2026 | 93.39 | 96.00 | 91.21 | 93.59 | 93.59 | 0.70% | 1,413,303 |
| Mar 25, 2026 | 93.90 | 93.90 | 91.00 | 92.94 | 92.94 | 2.87% | 761,263 |
| Mar 24, 2026 | 87.90 | 90.35 | 87.10 | 90.35 | 90.35 | 5.00% | 1,617,498 |
| Mar 23, 2026 | 82.00 | 87.37 | 79.05 | 86.05 | 86.05 | 3.41% | 1,516,326 |
| Mar 20, 2026 | 85.00 | 88.00 | 82.29 | 83.21 | 83.21 | -3.94% | 203,105 |
| Mar 19, 2026 | 84.53 | 89.84 | 84.53 | 86.62 | 86.62 | -0.49% | 381,669 |
| Mar 18, 2026 | 89.99 | 89.99 | 86.30 | 87.05 | 87.05 | -2.66% | 157,312 |
| Mar 17, 2026 | 89.47 | 90.49 | 85.51 | 89.43 | 89.43 | -0.53% | 420,871 |
| Mar 16, 2026 | 93.87 | 93.87 | 85.43 | 89.91 | 89.91 | -0.01% | 518,945 |
| Mar 13, 2026 | 87.16 | 91.51 | 86.00 | 89.92 | 89.92 | 3.17% | 1,483,292 |
| Mar 12, 2026 | 88.87 | 90.99 | 86.20 | 87.16 | 87.16 | -1.92% | 241,421 |
| Mar 11, 2026 | 84.00 | 90.00 | 84.00 | 88.87 | 88.87 | 1.90% | 1,356,490 |
| Mar 10, 2026 | 82.01 | 88.84 | 80.38 | 87.21 | 87.21 | 3.07% | 1,316,072 |
| 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 |