Kalyan Capitals Limited (BOM:538778)
India
· Delayed Price · Currency is INR 7.00
+0.16 (2.34%)
At close: Apr 28, 2026
Kalyan Capitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.25 | 7.25 | 6.78 | 6.95 | 6.95 | -0.71% | 22,299 |
| Apr 28, 2026 | 6.74 | 7.34 | 6.73 | 7.00 | 7.00 | 2.34% | 15,693 |
| Apr 27, 2026 | 7.15 | 7.15 | 6.50 | 6.84 | 6.84 | 1.33% | 15,132 |
| Apr 24, 2026 | 7.49 | 7.49 | 6.66 | 6.75 | 6.75 | -3.57% | 21,563 |
| Apr 23, 2026 | 7.32 | 7.67 | 6.90 | 7.00 | 7.00 | -3.31% | 25,603 |
| Apr 22, 2026 | 7.45 | 7.49 | 7.16 | 7.24 | 7.24 | -0.82% | 12,238 |
| Apr 21, 2026 | 7.36 | 7.69 | 7.20 | 7.30 | 7.30 | 1.53% | 12,295 |
| Apr 20, 2026 | 7.66 | 8.05 | 7.16 | 7.19 | 7.19 | -4.26% | 92,285 |
| Apr 17, 2026 | 6.62 | 7.51 | 6.50 | 7.51 | 7.51 | 19.97% | 84,596 |
| Apr 16, 2026 | 6.10 | 6.63 | 6.10 | 6.26 | 6.26 | -1.42% | 29,327 |
| Apr 15, 2026 | 6.26 | 6.68 | 6.26 | 6.35 | 6.35 | 3.42% | 34,977 |
| Apr 13, 2026 | 6.13 | 6.37 | 5.83 | 6.14 | 6.14 | 0.16% | 36,016 |
| Apr 10, 2026 | 6.35 | 6.35 | 5.80 | 6.13 | 6.13 | -0.81% | 14,512 |
| Apr 9, 2026 | 6.20 | 6.35 | 5.65 | 6.18 | 6.18 | 0.49% | 14,691 |
| Apr 8, 2026 | 5.84 | 6.25 | 5.38 | 6.15 | 6.15 | 7.33% | 37,077 |
| Apr 7, 2026 | 5.70 | 5.73 | 5.48 | 5.73 | 5.73 | 6.90% | 8,575 |
| Apr 6, 2026 | 5.80 | 5.85 | 5.11 | 5.36 | 5.36 | -0.92% | 20,785 |
| Apr 2, 2026 | 5.30 | 5.48 | 4.80 | 5.41 | 5.41 | 4.84% | 21,452 |
| Apr 1, 2026 | 4.64 | 5.32 | 4.64 | 5.16 | 5.16 | 11.45% | 22,174 |
| Mar 30, 2026 | 5.39 | 5.39 | 4.46 | 4.63 | 4.63 | -12.31% | 98,064 |
| Mar 27, 2026 | 5.70 | 5.77 | 5.26 | 5.28 | 5.28 | -8.81% | 80,244 |
| Mar 25, 2026 | 5.78 | 6.34 | 5.66 | 5.79 | 5.79 | -1.86% | 100,585 |
| Mar 24, 2026 | 6.34 | 6.34 | 5.85 | 5.90 | 5.90 | -0.34% | 15,539 |
| Mar 23, 2026 | 6.18 | 6.18 | 5.86 | 5.92 | 5.92 | -4.52% | 16,419 |
| Mar 20, 2026 | 6.31 | 6.47 | 6.11 | 6.20 | 6.20 | 0.16% | 10,428 |
| Mar 19, 2026 | 6.12 | 6.40 | 6.02 | 6.19 | 6.19 | 1.48% | 5,454 |
| Mar 18, 2026 | 6.09 | 6.49 | 6.09 | 6.10 | 6.10 | 0.16% | 9,409 |
| Mar 17, 2026 | 6.65 | 6.65 | 6.00 | 6.09 | 6.09 | -0.16% | 6,131 |
| Mar 16, 2026 | 6.25 | 6.51 | 6.03 | 6.10 | 6.10 | -1.77% | 28,854 |
| Mar 13, 2026 | 6.50 | 6.84 | 6.12 | 6.21 | 6.21 | -5.62% | 117,235 |
| Mar 12, 2026 | 6.50 | 6.93 | 6.49 | 6.58 | 6.58 | -0.15% | 1,080,532 |
| Mar 11, 2026 | 7.15 | 7.15 | 6.50 | 6.59 | 6.59 | 1.38% | 65,561 |
| Mar 10, 2026 | 6.27 | 6.74 | 6.27 | 6.50 | 6.50 | 3.34% | 37,588 |
| Mar 9, 2026 | 6.71 | 6.71 | 6.20 | 6.29 | 6.29 | -6.81% | 18,120 |
| Mar 6, 2026 | 6.29 | 6.90 | 6.10 | 6.75 | 6.75 | 5.14% | 30,217 |
| Mar 5, 2026 | 7.05 | 7.05 | 6.02 | 6.42 | 6.42 | -4.46% | 41,655 |
| Mar 4, 2026 | 6.68 | 6.87 | 6.03 | 6.72 | 6.72 | 1.05% | 4,769 |
| Mar 2, 2026 | 6.76 | 6.88 | 6.33 | 6.65 | 6.65 | -1.63% | 12,592 |
| Feb 27, 2026 | 6.81 | 7.10 | 6.60 | 6.76 | 6.76 | -0.73% | 18,759 |
| Feb 26, 2026 | 7.46 | 7.46 | 6.66 | 6.81 | 6.81 | 1.64% | 322,998 |
| Feb 25, 2026 | 7.10 | 7.10 | 6.57 | 6.70 | 6.70 | -4.29% | 13,109 |
| Feb 24, 2026 | 6.91 | 7.19 | 6.91 | 7.00 | 7.00 | 1.45% | 165,498 |
| Feb 23, 2026 | 7.35 | 7.35 | 6.40 | 6.90 | 6.90 | 3.14% | 39,827 |
| Feb 20, 2026 | 6.91 | 7.20 | 6.61 | 6.69 | 6.69 | -2.76% | 11,471 |
| Feb 19, 2026 | 6.92 | 6.99 | 5.75 | 6.88 | 6.88 | 3.30% | 78,008 |
| Feb 18, 2026 | 6.80 | 6.80 | 6.55 | 6.66 | 6.66 | 2.78% | 2,931 |
| Feb 17, 2026 | 6.90 | 6.90 | 6.36 | 6.48 | 6.48 | -4.28% | 14,641 |
| Feb 16, 2026 | 7.10 | 7.10 | 6.66 | 6.77 | 6.77 | 2.11% | 15,502 |
| Feb 13, 2026 | 6.90 | 7.35 | 6.46 | 6.63 | 6.63 | -2.79% | 34,137 |
| Feb 12, 2026 | 6.80 | 6.84 | 6.60 | 6.82 | 6.82 | 2.71% | 17,738 |
| Feb 11, 2026 | 6.61 | 6.84 | 6.61 | 6.64 | 6.64 | -0.60% | 10,921 |
| Feb 10, 2026 | 6.52 | 6.73 | 6.40 | 6.68 | 6.68 | 1.21% | 31,100 |
| Feb 9, 2026 | 6.99 | 6.99 | 6.52 | 6.60 | 6.60 | 1.07% | 14,286 |
| Feb 6, 2026 | 6.58 | 6.58 | 6.39 | 6.53 | 6.53 | 1.24% | 10,449 |
| Feb 5, 2026 | 6.69 | 6.69 | 6.35 | 6.45 | 6.45 | 0.78% | 5,890 |
| Feb 4, 2026 | 6.63 | 6.65 | 6.31 | 6.40 | 6.40 | -0.93% | 20,617 |
| Feb 3, 2026 | 6.52 | 6.75 | 6.45 | 6.46 | 6.46 | -0.62% | 42,432 |
| Feb 2, 2026 | 6.65 | 6.75 | 6.47 | 6.50 | 6.50 | -0.15% | 17,135 |
| Feb 1, 2026 | 6.47 | 6.90 | 6.47 | 6.51 | 6.51 | -1.36% | 40,815 |
| Jan 30, 2026 | 6.61 | 6.75 | 6.30 | 6.60 | 6.60 | -0.30% | 33,859 |
| Jan 29, 2026 | 7.09 | 7.09 | 6.60 | 6.62 | 6.62 | -2.36% | 26,874 |
| Jan 28, 2026 | 6.94 | 7.28 | 6.36 | 6.78 | 6.78 | -1.45% | 50,506 |
| Jan 27, 2026 | 6.90 | 6.92 | 6.51 | 6.88 | 6.88 | -0.72% | 30,614 |
| Jan 23, 2026 | 7.14 | 7.38 | 6.91 | 6.93 | 6.93 | -1.00% | 6,476 |
| Jan 22, 2026 | 6.85 | 7.35 | 6.85 | 7.00 | 7.00 | 1.16% | 13,492 |
| Jan 21, 2026 | 7.33 | 7.33 | 6.85 | 6.92 | 6.92 | 0.58% | 28,486 |
| Jan 20, 2026 | 7.40 | 7.40 | 6.80 | 6.88 | 6.88 | -1.71% | 26,027 |
| Jan 19, 2026 | 7.00 | 7.27 | 6.82 | 7.00 | 7.00 | -0.85% | 12,453 |
| Jan 16, 2026 | 7.39 | 7.39 | 6.99 | 7.06 | 7.06 | -0.28% | 63,199 |
| Jan 14, 2026 | 7.40 | 7.40 | 6.87 | 7.08 | 7.08 | 0.28% | 8,489 |
| Jan 13, 2026 | 7.39 | 7.39 | 6.31 | 7.06 | 7.06 | -0.56% | 40,973 |
| Jan 12, 2026 | 7.20 | 7.50 | 6.27 | 7.10 | 7.10 | -1.39% | 19,416 |
| Jan 9, 2026 | 7.40 | 7.47 | 7.10 | 7.20 | 7.20 | -2.44% | 9,051 |
| Jan 8, 2026 | 7.37 | 7.73 | 7.18 | 7.38 | 7.38 | 0.68% | 8,272 |
| Jan 7, 2026 | 7.28 | 7.48 | 7.16 | 7.33 | 7.33 | 1.10% | 19,412 |
| Jan 6, 2026 | 7.98 | 7.98 | 7.15 | 7.25 | 7.25 | -4.98% | 69,841 |
| Jan 5, 2026 | 7.82 | 7.82 | 7.55 | 7.63 | 7.63 | -0.52% | 14,969 |
| Jan 2, 2026 | 7.62 | 7.94 | 7.50 | 7.67 | 7.67 | 1.72% | 14,104 |
| Jan 1, 2026 | 8.17 | 8.17 | 7.15 | 7.54 | 7.54 | -3.08% | 47,875 |
| Dec 31, 2025 | 8.29 | 8.29 | 7.36 | 7.78 | 7.78 | -4.31% | 36,174 |
| Dec 30, 2025 | 7.91 | 8.14 | 7.91 | 8.13 | 8.13 | 3.04% | 2,862 |
| Dec 29, 2025 | 7.83 | 8.27 | 7.80 | 7.89 | 7.89 | 0.77% | 6,174 |
| Dec 26, 2025 | 7.90 | 8.21 | 7.75 | 7.83 | 7.83 | -0.38% | 13,302 |
| Dec 24, 2025 | 7.77 | 8.20 | 7.77 | 7.86 | 7.86 | -1.26% | 9,717 |
| Dec 23, 2025 | 8.01 | 8.29 | 7.90 | 7.96 | 7.96 | -1.12% | 22,332 |
| Dec 22, 2025 | 8.00 | 8.39 | 8.00 | 8.05 | 8.05 | 0.37% | 15,551 |
| Dec 19, 2025 | 8.35 | 8.35 | 7.95 | 8.02 | 8.02 | -1.60% | 7,789 |
| Dec 18, 2025 | 8.11 | 8.50 | 7.95 | 8.15 | 8.15 | 0.49% | 24,598 |
| Dec 17, 2025 | 8.20 | 8.20 | 8.05 | 8.11 | 8.11 | 0.87% | 2,578 |
| Dec 16, 2025 | 8.19 | 8.48 | 8.00 | 8.04 | 8.04 | -1.83% | 16,934 |
| Dec 15, 2025 | 8.80 | 8.80 | 8.17 | 8.19 | 8.19 | 0.24% | 10,405 |
| Dec 12, 2025 | 8.70 | 8.70 | 7.83 | 8.17 | 8.17 | -0.73% | 23,392 |
| Dec 11, 2025 | 8.07 | 8.34 | 8.01 | 8.23 | 8.23 | 1.48% | 4,489 |
| Dec 10, 2025 | 8.15 | 8.40 | 8.05 | 8.11 | 8.11 | 1.37% | 3,649 |
| Dec 9, 2025 | 7.40 | 8.60 | 7.40 | 8.00 | 8.00 | 1.14% | 13,129 |
| Dec 8, 2025 | 8.10 | 8.50 | 7.52 | 7.91 | 7.91 | -2.71% | 10,625 |
| Dec 5, 2025 | 8.44 | 8.61 | 8.01 | 8.13 | 8.13 | -3.56% | 10,947 |
| Dec 4, 2025 | 8.49 | 8.90 | 7.95 | 8.43 | 8.43 | 4.72% | 10,890 |
| Dec 3, 2025 | 8.18 | 8.18 | 7.80 | 8.05 | 8.05 | -0.12% | 7,877 |
| Dec 2, 2025 | 7.96 | 8.25 | 7.96 | 8.06 | 8.06 | 0.75% | 16,539 |