Skip to main content
Kalyan Capitals Limited (BOM:538778)
India flag India · Delayed Price · Currency is INR
6.50
+0.21 (3.34%)
At close: Mar 10, 2026

Kalyan Capitals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.716.716.206.296.29-6.81%18,120
Mar 6, 20266.296.906.106.756.755.14%30,217
Mar 5, 20267.057.056.026.426.42-4.46%41,655
Mar 4, 20266.686.876.036.726.721.05%4,769
Mar 2, 20266.766.886.336.656.65-1.63%12,592
Feb 27, 20266.817.106.606.766.76-0.73%18,759
Feb 26, 20267.467.466.666.816.811.64%322,998
Feb 25, 20267.107.106.576.706.70-4.29%13,109
Feb 24, 20266.917.196.917.007.001.45%165,498
Feb 23, 20267.357.356.406.906.903.14%39,827
Feb 20, 20266.917.206.616.696.69-2.76%11,471
Feb 19, 20266.926.995.756.886.883.30%78,008
Feb 18, 20266.806.806.556.666.662.78%2,931
Feb 17, 20266.906.906.366.486.48-4.28%14,641
Feb 16, 20267.107.106.666.776.772.11%15,502
Feb 13, 20266.907.356.466.636.63-2.79%34,137
Feb 12, 20266.806.846.606.826.822.71%17,738
Feb 11, 20266.616.846.616.646.64-0.60%10,921
Feb 10, 20266.526.736.406.686.681.21%31,100
Feb 9, 20266.996.996.526.606.601.07%14,286
Feb 6, 20266.586.586.396.536.531.24%10,449
Feb 5, 20266.696.696.356.456.450.78%5,890
Feb 4, 20266.636.656.316.406.40-0.93%20,617
Feb 3, 20266.526.756.456.466.46-0.62%42,432
Feb 2, 20266.656.756.476.506.50-0.15%17,135
Feb 1, 20266.476.906.476.516.51-1.36%40,815
Jan 30, 20266.616.756.306.606.60-0.30%33,859
Jan 29, 20267.097.096.606.626.62-2.36%26,874
Jan 28, 20266.947.286.366.786.78-1.45%50,506
Jan 27, 20266.906.926.516.886.88-0.72%30,614
Jan 23, 20267.147.386.916.936.93-1.00%6,476
Jan 22, 20266.857.356.857.007.001.16%13,492
Jan 21, 20267.337.336.856.926.920.58%28,486
Jan 20, 20267.407.406.806.886.88-1.71%26,027
Jan 19, 20267.007.276.827.007.00-0.85%12,453
Jan 16, 20267.397.396.997.067.06-0.28%63,199
Jan 14, 20267.407.406.877.087.080.28%8,489
Jan 13, 20267.397.396.317.067.06-0.56%40,973
Jan 12, 20267.207.506.277.107.10-1.39%19,416
Jan 9, 20267.407.477.107.207.20-2.44%9,051
Jan 8, 20267.377.737.187.387.380.68%8,272
Jan 7, 20267.287.487.167.337.331.10%19,412
Jan 6, 20267.987.987.157.257.25-4.98%69,841
Jan 5, 20267.827.827.557.637.63-0.52%14,969
Jan 2, 20267.627.947.507.677.671.72%14,104
Jan 1, 20268.178.177.157.547.54-3.08%47,875
Dec 31, 20258.298.297.367.787.78-4.31%36,174
Dec 30, 20257.918.147.918.138.133.04%2,862
Dec 29, 20257.838.277.807.897.890.77%6,174
Dec 26, 20257.908.217.757.837.83-0.38%13,302
Dec 24, 20257.778.207.777.867.86-1.26%9,717
Dec 23, 20258.018.297.907.967.96-1.12%22,332
Dec 22, 20258.008.398.008.058.050.37%15,551
Dec 19, 20258.358.357.958.028.02-1.60%7,789
Dec 18, 20258.118.507.958.158.150.49%24,598
Dec 17, 20258.208.208.058.118.110.87%2,578
Dec 16, 20258.198.488.008.048.04-1.83%16,934
Dec 15, 20258.808.808.178.198.190.24%10,405
Dec 12, 20258.708.707.838.178.17-0.73%23,392
Dec 11, 20258.078.348.018.238.231.48%4,489
Dec 10, 20258.158.408.058.118.111.37%3,649
Dec 9, 20257.408.607.408.008.001.14%13,129
Dec 8, 20258.108.507.527.917.91-2.71%10,625
Dec 5, 20258.448.618.018.138.13-3.56%10,947
Dec 4, 20258.498.907.958.438.434.72%10,890
Dec 3, 20258.188.187.808.058.05-0.12%7,877
Dec 2, 20257.968.257.968.068.060.75%16,539
Dec 1, 20258.508.507.908.008.00-0.62%14,793
Nov 28, 20258.028.708.018.058.050.50%28,152
Nov 27, 20258.178.907.938.018.01-1.48%57,461
Nov 26, 20258.908.907.928.138.13-0.37%12,257
Nov 25, 20257.918.467.808.168.163.29%10,683
Nov 24, 20258.198.317.807.907.90-1.50%13,636
Nov 21, 20258.128.307.078.028.02-1.23%47,511
Nov 20, 20258.108.397.998.128.122.27%5,787
Nov 19, 20258.098.247.807.947.94-1.98%13,178
Nov 18, 20258.218.508.018.108.10-2.17%23,860
Nov 17, 20258.388.618.158.288.28-0.96%8,196
Nov 14, 20258.458.678.168.368.36-1.42%23,957
Nov 13, 20258.808.808.408.488.48-3.64%10,862
Nov 12, 20258.298.898.298.808.803.90%12,179
Nov 11, 20258.538.798.328.478.47-1.05%6,100
Nov 10, 20258.888.988.328.568.56-1.15%9,813
Nov 7, 20258.888.888.308.668.66-1.14%14,485
Nov 6, 20258.678.918.508.768.76-0.45%14,053
Nov 4, 20258.868.978.618.808.80-0.11%24,051
Nov 3, 20258.729.008.598.818.810.11%57,354
Oct 31, 20259.009.098.708.808.80-0.23%16,173
Oct 30, 20258.849.008.608.828.820.46%11,406
Oct 29, 20259.069.158.508.788.78-2.55%48,696
Oct 28, 20258.859.198.859.019.011.69%6,722
Oct 27, 20259.129.148.658.868.86-2.85%11,109
Oct 24, 20259.149.158.669.129.12-0.44%7,737
Oct 23, 20258.999.188.539.169.160.99%12,330
Oct 21, 20259.209.209.019.079.070.67%2,573
Oct 20, 20258.709.498.329.019.012.97%13,582
Oct 17, 20258.708.878.628.758.75-11,859
Oct 16, 20258.318.808.318.758.750.57%6,881
Oct 15, 20258.358.838.358.708.70-2.03%6,169
Oct 14, 20259.409.408.748.888.883.98%10,961