Kalyan Jewellers India Limited (BOM:543278)
India
· Delayed Price · Currency is INR 412.50
-1.20 (-0.29%)
At close: Apr 28, 2026
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 413.95 | 420.50 | 409.60 | 412.30 | 412.30 | -0.05% | 151,559 |
| Apr 28, 2026 | 414.00 | 416.60 | 409.30 | 412.50 | 412.50 | -0.29% | 102,796 |
| Apr 27, 2026 | 407.00 | 416.10 | 407.00 | 413.70 | 413.70 | 2.11% | 176,770 |
| Apr 24, 2026 | 413.40 | 417.90 | 402.50 | 405.15 | 405.15 | -1.81% | 214,328 |
| Apr 23, 2026 | 414.70 | 414.70 | 407.15 | 412.60 | 412.60 | -0.39% | 125,808 |
| Apr 22, 2026 | 417.95 | 417.95 | 411.65 | 414.20 | 414.20 | -0.19% | 162,879 |
| Apr 21, 2026 | 418.95 | 421.20 | 414.40 | 415.00 | 415.00 | -0.55% | 210,746 |
| Apr 20, 2026 | 426.90 | 427.00 | 415.70 | 417.30 | 417.30 | -2.25% | 446,202 |
| Apr 17, 2026 | 444.95 | 444.95 | 415.15 | 426.90 | 426.90 | -3.01% | 820,172 |
| Apr 16, 2026 | 447.50 | 448.50 | 434.20 | 440.15 | 440.15 | -0.54% | 342,138 |
| Apr 15, 2026 | 446.05 | 452.90 | 441.30 | 442.55 | 442.55 | 0.17% | 375,051 |
| Apr 13, 2026 | 432.25 | 446.00 | 432.25 | 441.80 | 441.80 | -1.65% | 324,561 |
| Apr 10, 2026 | 446.95 | 451.85 | 442.30 | 449.20 | 449.20 | 0.73% | 198,724 |
| Apr 9, 2026 | 444.70 | 449.90 | 436.10 | 445.95 | 445.95 | 0.12% | 258,967 |
| Apr 8, 2026 | 434.85 | 446.35 | 421.00 | 445.40 | 445.40 | 7.51% | 472,611 |
| Apr 7, 2026 | 434.10 | 437.45 | 412.25 | 414.30 | 414.30 | -1.46% | 922,978 |
| Apr 6, 2026 | 394.55 | 421.75 | 394.55 | 420.45 | 420.45 | 6.59% | 981,218 |
| Apr 2, 2026 | 382.00 | 395.95 | 374.60 | 394.45 | 394.45 | 1.90% | 173,506 |
| Apr 1, 2026 | 383.95 | 392.25 | 382.35 | 387.10 | 387.10 | 2.99% | 225,153 |
| Mar 30, 2026 | 381.10 | 387.90 | 374.60 | 375.85 | 375.85 | -3.22% | 293,333 |
| Mar 27, 2026 | 389.20 | 395.95 | 383.15 | 388.35 | 388.35 | -0.89% | 415,428 |
| Mar 25, 2026 | 373.25 | 397.15 | 373.25 | 391.85 | 391.85 | 5.42% | 605,930 |
| Mar 24, 2026 | 377.40 | 377.40 | 364.05 | 371.70 | 371.70 | 2.42% | 341,444 |
| Mar 23, 2026 | 379.00 | 379.00 | 361.25 | 362.90 | 362.90 | -5.20% | 336,689 |
| Mar 20, 2026 | 375.05 | 389.50 | 375.05 | 382.80 | 382.80 | 2.33% | 226,274 |
| Mar 19, 2026 | 383.85 | 383.85 | 371.00 | 374.10 | 374.10 | -3.97% | 96,887 |
| Mar 18, 2026 | 385.95 | 391.00 | 383.65 | 389.55 | 389.55 | 1.54% | 96,402 |
| Mar 17, 2026 | 381.60 | 384.45 | 375.70 | 383.65 | 383.65 | 0.54% | 97,703 |
| Mar 16, 2026 | 379.00 | 386.30 | 373.80 | 381.60 | 381.60 | 0.69% | 209,581 |
| Mar 13, 2026 | 384.60 | 389.95 | 377.05 | 379.00 | 379.00 | -2.82% | 186,394 |
| Mar 12, 2026 | 388.20 | 393.50 | 378.50 | 390.00 | 390.00 | -0.19% | 173,988 |
| Mar 11, 2026 | 394.00 | 404.80 | 388.60 | 390.75 | 390.75 | -0.45% | 130,191 |
| Mar 10, 2026 | 394.85 | 397.85 | 387.50 | 392.50 | 392.50 | 0.86% | 133,362 |
| Mar 9, 2026 | 388.00 | 391.95 | 382.25 | 389.15 | 389.15 | -1.63% | 229,768 |
| 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% | 90,210 |
| 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% | 476,244 |
| 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 |