Kalyan Jewellers India Limited (BOM:543278)
India
· Delayed Price · Currency is INR 395.60
-4.55 (-1.14%)
At close: Mar 6, 2026
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 398.55 | 400.85 | 394.40 | 395.60 | 395.60 | -1.14% | 178,408 |
| Mar 5, 2026 | 396.55 | 402.50 | 389.70 | 400.15 | 400.15 | 1.60% | 216,921 |
| Mar 4, 2026 | 400.95 | 400.95 | 387.35 | 393.85 | 393.85 | -1.93% | 196,853 |
| Mar 2, 2026 | 392.30 | 407.75 | 390.05 | 401.60 | 401.60 | -2.04% | 252,964 |
| Feb 27, 2026 | 411.00 | 417.75 | 406.80 | 409.95 | 409.95 | 0.72% | 239,908 |
| Feb 26, 2026 | 404.15 | 411.05 | 402.80 | 407.00 | 407.00 | 0.35% | 90,185 |
| Feb 25, 2026 | 411.75 | 411.75 | 402.75 | 405.60 | 405.60 | -0.29% | 106,982 |
| Feb 24, 2026 | 403.95 | 409.45 | 398.60 | 406.80 | 406.80 | 1.16% | 192,117 |
| Feb 23, 2026 | 405.00 | 407.65 | 399.15 | 402.15 | 402.15 | 0.27% | 204,075 |
| Feb 20, 2026 | 405.90 | 407.15 | 400.00 | 401.05 | 401.05 | -0.99% | 303,058 |
| Feb 19, 2026 | 418.70 | 420.85 | 403.00 | 405.05 | 405.05 | -3.23% | 440,645 |
| Feb 18, 2026 | 421.50 | 422.55 | 410.55 | 418.55 | 418.55 | -0.53% | 257,225 |
| Feb 17, 2026 | 426.45 | 428.00 | 419.05 | 420.80 | 420.80 | -1.39% | 184,469 |
| Feb 16, 2026 | 417.25 | 431.50 | 415.25 | 426.75 | 426.75 | 2.11% | 263,187 |
| Feb 13, 2026 | 431.85 | 431.85 | 415.20 | 417.95 | 417.95 | -3.35% | 357,833 |
| Feb 12, 2026 | 428.65 | 433.85 | 423.10 | 432.45 | 432.45 | 1.37% | 475,656 |
| Feb 11, 2026 | 433.90 | 435.00 | 422.70 | 426.60 | 426.60 | -1.72% | 1,129,985 |
| Feb 10, 2026 | 441.95 | 444.80 | 429.20 | 434.05 | 434.05 | -0.85% | 3,783,117 |
| Feb 9, 2026 | 404.90 | 442.90 | 395.45 | 437.75 | 437.75 | 15.26% | 5,640,438 |
| Feb 6, 2026 | 378.05 | 381.85 | 364.60 | 379.80 | 379.80 | 0.96% | 387,105 |
| Feb 5, 2026 | 387.25 | 388.15 | 371.50 | 376.20 | 376.20 | -2.83% | 211,871 |
| Feb 4, 2026 | 383.95 | 391.45 | 381.50 | 387.15 | 387.15 | 0.86% | 184,709 |
| Feb 3, 2026 | 381.30 | 393.75 | 379.20 | 383.85 | 383.85 | 4.91% | 715,883 |
| Feb 2, 2026 | 369.70 | 369.70 | 356.00 | 365.90 | 365.90 | -0.79% | 331,138 |
| Feb 1, 2026 | 366.70 | 385.40 | 351.55 | 368.80 | 368.80 | 2.01% | 548,848 |
| Jan 30, 2026 | 365.00 | 367.80 | 359.60 | 361.55 | 361.55 | -1.90% | 267,749 |
| Jan 29, 2026 | 367.05 | 370.00 | 357.35 | 368.55 | 368.55 | 0.18% | 323,660 |
| Jan 28, 2026 | 371.00 | 376.75 | 363.50 | 367.90 | 367.90 | -0.33% | 476,235 |
| Jan 27, 2026 | 370.05 | 372.45 | 347.65 | 369.10 | 369.10 | 0.45% | 923,104 |
| Jan 23, 2026 | 378.55 | 381.50 | 365.50 | 367.45 | 367.45 | -1.70% | 802,949 |
| Jan 22, 2026 | 397.20 | 403.70 | 370.00 | 373.80 | 373.80 | -5.81% | 1,383,290 |
| Jan 21, 2026 | 450.30 | 451.50 | 390.00 | 396.85 | 396.85 | -12.12% | 2,652,053 |
| Jan 20, 2026 | 461.00 | 465.50 | 449.50 | 451.60 | 451.60 | -1.19% | 548,601 |
| Jan 19, 2026 | 468.00 | 471.75 | 446.35 | 457.05 | 457.05 | -2.24% | 404,039 |
| Jan 16, 2026 | 480.40 | 483.15 | 463.00 | 467.50 | 467.50 | -2.74% | 504,482 |
| Jan 14, 2026 | 493.80 | 493.80 | 475.65 | 480.65 | 480.65 | -2.91% | 237,101 |
| Jan 13, 2026 | 502.50 | 505.95 | 490.45 | 495.05 | 495.05 | -1.24% | 155,182 |
| Jan 12, 2026 | 505.00 | 506.20 | 491.05 | 501.25 | 501.25 | -1.15% | 237,510 |
| Jan 9, 2026 | 511.70 | 515.50 | 502.65 | 507.10 | 507.10 | -0.93% | 296,293 |
| Jan 8, 2026 | 522.80 | 528.40 | 508.60 | 511.85 | 511.85 | -1.71% | 460,869 |
| Jan 7, 2026 | 505.05 | 535.00 | 502.65 | 520.75 | 520.75 | 4.03% | 1,265,251 |
| Jan 6, 2026 | 504.70 | 507.20 | 496.20 | 500.60 | 500.60 | -0.77% | 138,642 |
| Jan 5, 2026 | 491.45 | 506.00 | 488.80 | 504.50 | 504.50 | 1.79% | 170,984 |
| Jan 2, 2026 | 487.95 | 497.75 | 485.00 | 495.65 | 495.65 | 2.39% | 117,272 |
| Jan 1, 2026 | 488.35 | 488.35 | 480.90 | 484.10 | 484.10 | -0.31% | 73,413 |
| Dec 31, 2025 | 484.45 | 489.15 | 482.55 | 485.60 | 485.60 | 0.68% | 92,542 |
| Dec 30, 2025 | 483.05 | 487.00 | 479.50 | 482.30 | 482.30 | -0.87% | 106,069 |
| Dec 29, 2025 | 487.55 | 496.90 | 484.10 | 486.55 | 486.55 | -1.00% | 161,731 |
| Dec 26, 2025 | 484.10 | 496.30 | 484.10 | 491.45 | 491.45 | 0.86% | 147,409 |
| Dec 24, 2025 | 487.20 | 491.75 | 484.30 | 487.25 | 487.25 | -0.27% | 93,465 |
| Dec 23, 2025 | 487.00 | 491.50 | 482.45 | 488.55 | 488.55 | 0.66% | 150,800 |
| Dec 22, 2025 | 484.70 | 488.05 | 482.10 | 485.35 | 485.35 | 0.13% | 78,470 |
| Dec 19, 2025 | 470.00 | 486.00 | 469.70 | 484.70 | 484.70 | 3.09% | 79,583 |
| Dec 18, 2025 | 471.85 | 474.30 | 467.15 | 470.15 | 470.15 | -0.91% | 390,423 |
| Dec 17, 2025 | 478.00 | 483.25 | 468.10 | 474.45 | 474.45 | -0.94% | 83,934 |
| Dec 16, 2025 | 480.15 | 480.30 | 473.10 | 478.95 | 478.95 | -0.24% | 83,227 |
| Dec 15, 2025 | 478.25 | 487.80 | 475.05 | 480.10 | 480.10 | 0.16% | 113,138 |
| Dec 12, 2025 | 472.05 | 479.90 | 470.30 | 479.35 | 479.35 | 1.94% | 114,772 |
| Dec 11, 2025 | 462.50 | 474.85 | 460.00 | 470.25 | 470.25 | 1.86% | 129,193 |
| Dec 10, 2025 | 475.00 | 476.80 | 460.15 | 461.65 | 461.65 | -2.43% | 74,491 |
| Dec 9, 2025 | 471.00 | 475.75 | 459.30 | 473.15 | 473.15 | -0.37% | 110,392 |
| Dec 8, 2025 | 490.20 | 494.30 | 470.50 | 474.90 | 474.90 | -3.57% | 202,836 |
| Dec 5, 2025 | 490.00 | 494.00 | 486.60 | 492.50 | 492.50 | 0.52% | 39,725 |
| Dec 4, 2025 | 491.55 | 493.80 | 486.00 | 489.95 | 489.95 | -0.03% | 102,504 |
| Dec 3, 2025 | 500.00 | 500.35 | 487.10 | 490.10 | 490.10 | -2.23% | 109,421 |
| Dec 2, 2025 | 506.85 | 510.95 | 500.10 | 501.30 | 501.30 | -1.09% | 38,997 |
| Dec 1, 2025 | 505.70 | 515.95 | 504.50 | 506.85 | 506.85 | 0.27% | 151,203 |
| Nov 28, 2025 | 494.50 | 509.90 | 492.40 | 505.50 | 505.50 | 2.34% | 228,157 |
| Nov 27, 2025 | 499.30 | 499.65 | 490.10 | 493.95 | 493.95 | -0.70% | 59,215 |
| Nov 26, 2025 | 483.30 | 498.75 | 482.00 | 497.45 | 497.45 | 3.06% | 57,944 |
| Nov 25, 2025 | 482.75 | 485.65 | 479.00 | 482.70 | 482.70 | -0.33% | 77,424 |
| Nov 24, 2025 | 495.35 | 499.40 | 482.00 | 484.30 | 484.30 | -2.43% | 67,677 |
| Nov 21, 2025 | 503.15 | 504.15 | 495.80 | 496.35 | 496.35 | -1.53% | 46,177 |
| Nov 20, 2025 | 501.90 | 514.00 | 499.65 | 504.05 | 504.05 | 0.89% | 295,854 |
| Nov 19, 2025 | 490.05 | 502.00 | 488.00 | 499.60 | 499.60 | 1.84% | 136,952 |
| Nov 18, 2025 | 494.10 | 495.25 | 486.20 | 490.55 | 490.55 | -1.02% | 116,550 |
| Nov 17, 2025 | 497.70 | 499.00 | 493.20 | 495.60 | 495.60 | 0.07% | 52,493 |
| Nov 14, 2025 | 500.00 | 501.20 | 491.05 | 495.25 | 495.25 | -0.52% | 104,473 |
| Nov 13, 2025 | 510.00 | 510.95 | 494.65 | 497.85 | 497.85 | -2.14% | 163,265 |
| Nov 12, 2025 | 512.00 | 514.50 | 506.00 | 508.75 | 508.75 | -0.12% | 79,557 |
| Nov 11, 2025 | 514.90 | 514.90 | 497.75 | 509.35 | 509.35 | -0.24% | 223,288 |
| Nov 10, 2025 | 520.40 | 526.00 | 505.95 | 510.60 | 510.60 | -0.42% | 271,081 |
| Nov 7, 2025 | 518.75 | 518.75 | 501.10 | 512.75 | 512.75 | 0.05% | 108,865 |
| Nov 6, 2025 | 523.20 | 524.95 | 510.20 | 512.50 | 512.50 | -1.97% | 178,756 |
| Nov 4, 2025 | 515.55 | 528.30 | 515.50 | 522.80 | 522.80 | 1.40% | 214,442 |
| Nov 3, 2025 | 511.65 | 518.55 | 507.45 | 515.60 | 515.60 | 1.12% | 218,968 |
| Oct 31, 2025 | 512.60 | 515.70 | 508.60 | 509.90 | 509.90 | -0.58% | 57,363 |
| Oct 30, 2025 | 512.50 | 519.80 | 508.30 | 512.85 | 512.85 | -0.02% | 108,894 |
| Oct 29, 2025 | 505.00 | 515.50 | 502.00 | 512.95 | 512.95 | 1.61% | 109,859 |
| Oct 28, 2025 | 506.00 | 514.05 | 503.00 | 504.80 | 504.80 | -0.24% | 268,299 |
| Oct 27, 2025 | 495.15 | 507.00 | 495.00 | 506.00 | 506.00 | 2.21% | 148,988 |
| Oct 24, 2025 | 495.75 | 500.40 | 492.35 | 495.05 | 495.05 | 0.17% | 137,446 |
| Oct 23, 2025 | 493.15 | 505.50 | 492.60 | 494.20 | 494.20 | 0.32% | 455,870 |
| Oct 21, 2025 | 499.00 | 499.85 | 490.10 | 492.60 | 492.60 | -0.45% | 71,158 |
| Oct 20, 2025 | 494.10 | 498.80 | 489.80 | 494.85 | 494.85 | 1.03% | 147,281 |
| Oct 17, 2025 | 486.55 | 502.45 | 486.15 | 489.80 | 489.80 | 0.54% | 461,616 |
| Oct 16, 2025 | 476.05 | 492.20 | 476.05 | 487.15 | 487.15 | 2.13% | 385,002 |
| Oct 15, 2025 | 470.00 | 479.80 | 468.30 | 477.00 | 477.00 | 1.63% | 99,050 |
| Oct 14, 2025 | 475.50 | 478.10 | 468.70 | 469.35 | 469.35 | -1.13% | 131,530 |
| Oct 13, 2025 | 482.20 | 483.25 | 473.85 | 474.70 | 474.70 | -2.10% | 258,980 |