Kalyani Cast-Tech Limited (BOM:544023)
India
· Delayed Price · Currency is INR 715.45
+33.95 (4.98%)
At close: Apr 28, 2026
Kalyani Cast-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 682.00 | 715.55 | 680.05 | 715.45 | 715.45 | 4.98% | 30,000 |
| Apr 27, 2026 | 684.95 | 684.95 | 674.00 | 681.50 | 681.50 | 2.50% | 6,000 |
| Apr 24, 2026 | 680.00 | 680.00 | 650.05 | 664.90 | 664.90 | -2.16% | 6,500 |
| Apr 23, 2026 | 660.00 | 685.90 | 650.00 | 679.55 | 679.55 | 1.56% | 9,500 |
| Apr 22, 2026 | 702.85 | 723.90 | 668.00 | 669.10 | 669.10 | -4.48% | 31,500 |
| Apr 21, 2026 | 647.00 | 710.00 | 631.00 | 700.45 | 700.45 | 10.68% | 38,500 |
| Apr 20, 2026 | 630.00 | 650.00 | 630.00 | 632.85 | 632.85 | -5.83% | 16,000 |
| Apr 17, 2026 | 687.00 | 687.00 | 658.45 | 672.00 | 672.00 | - | 11,500 |
| Apr 16, 2026 | 687.00 | 699.60 | 649.00 | 672.00 | 672.00 | -0.88% | 18,500 |
| Apr 15, 2026 | 660.00 | 679.05 | 650.00 | 678.00 | 678.00 | 4.99% | 29,000 |
| Apr 13, 2026 | 610.00 | 649.85 | 605.00 | 645.80 | 645.80 | 4.92% | 31,000 |
| Apr 10, 2026 | 591.00 | 621.00 | 573.00 | 615.50 | 615.50 | 7.79% | 22,750 |
| Apr 9, 2026 | 558.00 | 587.00 | 558.00 | 571.00 | 571.00 | 0.71% | 15,500 |
| Apr 8, 2026 | 599.50 | 600.00 | 566.00 | 567.00 | 567.00 | -2.11% | 10,750 |
| Apr 7, 2026 | 540.00 | 580.50 | 540.00 | 579.25 | 579.25 | 4.70% | 8,750 |
| Apr 6, 2026 | 548.00 | 553.45 | 515.10 | 553.25 | 553.25 | 2.79% | 17,750 |
| Apr 2, 2026 | 535.75 | 539.45 | 522.00 | 538.25 | 538.25 | -0.09% | 3,500 |
| Apr 1, 2026 | 530.00 | 543.00 | 530.00 | 538.75 | 538.75 | 6.31% | 6,500 |
| Mar 30, 2026 | 523.55 | 523.55 | 505.00 | 506.75 | 506.75 | -3.75% | 7,500 |
| Mar 27, 2026 | 526.65 | 530.00 | 513.50 | 526.50 | 526.50 | -0.03% | 7,750 |
| Mar 25, 2026 | 526.95 | 534.85 | 525.00 | 526.65 | 526.65 | 2.53% | 8,750 |
| Mar 24, 2026 | 504.50 | 519.85 | 504.50 | 513.65 | 513.65 | 2.84% | 7,750 |
| Mar 23, 2026 | 510.00 | 514.00 | 495.00 | 499.45 | 499.45 | -4.25% | 10,750 |
| Mar 20, 2026 | 503.05 | 523.00 | 503.05 | 521.60 | 521.60 | 4.63% | 20,000 |
| Mar 19, 2026 | 500.00 | 503.00 | 493.50 | 498.50 | 498.50 | -0.82% | 12,250 |
| Mar 18, 2026 | 503.00 | 524.00 | 500.05 | 502.60 | 502.60 | 0.12% | 9,250 |
| Mar 17, 2026 | 481.00 | 503.90 | 481.00 | 502.00 | 502.00 | 5.09% | 3,250 |
| Mar 16, 2026 | 484.00 | 518.40 | 470.05 | 477.70 | 477.70 | -4.08% | 18,000 |
| Mar 13, 2026 | 517.40 | 522.00 | 492.50 | 498.00 | 498.00 | -4.23% | 16,000 |
| Mar 12, 2026 | 489.80 | 530.00 | 487.90 | 520.00 | 520.00 | 5.69% | 23,500 |
| Mar 11, 2026 | 512.55 | 512.55 | 492.00 | 492.00 | 492.00 | -3.53% | 5,750 |
| Mar 10, 2026 | 490.00 | 510.50 | 490.00 | 510.00 | 510.00 | 2.54% | 7,500 |
| Mar 9, 2026 | 469.20 | 498.50 | 466.00 | 497.35 | 497.35 | -0.57% | 11,500 |
| Mar 6, 2026 | 517.50 | 517.50 | 482.75 | 500.20 | 500.20 | 3.67% | 14,750 |
| Mar 5, 2026 | 489.95 | 489.95 | 480.05 | 482.50 | 482.50 | 1.37% | 3,500 |
| Mar 4, 2026 | 452.00 | 481.45 | 439.00 | 476.00 | 476.00 | 4.80% | 29,250 |
| Mar 2, 2026 | 463.00 | 479.00 | 450.00 | 454.20 | 454.20 | -2.40% | 18,000 |
| Feb 27, 2026 | 463.50 | 470.00 | 461.15 | 465.35 | 465.35 | -0.29% | 8,250 |
| Feb 26, 2026 | 479.00 | 479.00 | 465.50 | 466.70 | 466.70 | -0.34% | 5,750 |
| Feb 25, 2026 | 477.00 | 477.10 | 465.00 | 468.30 | 468.30 | -0.84% | 6,750 |
| Feb 24, 2026 | 477.00 | 477.00 | 467.05 | 472.25 | 472.25 | 0.38% | 6,000 |
| Feb 23, 2026 | 492.00 | 492.00 | 461.20 | 470.45 | 470.45 | -4.38% | 19,000 |
| Feb 20, 2026 | 487.55 | 500.00 | 487.55 | 492.00 | 492.00 | 0.41% | 6,750 |
| Feb 19, 2026 | 499.00 | 499.00 | 486.45 | 490.00 | 490.00 | -1.19% | 5,750 |
| Feb 18, 2026 | 483.10 | 496.00 | 483.10 | 495.90 | 495.90 | 2.71% | 7,000 |
| Feb 17, 2026 | 497.20 | 502.95 | 481.05 | 482.80 | 482.80 | -1.50% | 19,250 |
| Feb 16, 2026 | 495.50 | 499.40 | 489.00 | 490.15 | 490.15 | -0.95% | 12,750 |
| Feb 13, 2026 | 470.25 | 495.50 | 464.00 | 494.85 | 494.85 | 4.18% | 19,750 |
| Feb 12, 2026 | 480.00 | 484.00 | 472.00 | 475.00 | 475.00 | 0.13% | 14,500 |
| Feb 11, 2026 | 477.50 | 479.90 | 471.50 | 474.40 | 474.40 | 1.73% | 6,500 |
| Feb 10, 2026 | 479.00 | 485.00 | 461.00 | 466.35 | 466.35 | -2.64% | 15,500 |
| Feb 9, 2026 | 473.00 | 480.00 | 473.00 | 479.00 | 479.00 | 0.59% | 8,750 |
| Feb 6, 2026 | 471.00 | 485.00 | 468.05 | 476.20 | 476.20 | 1.46% | 15,750 |
| Feb 5, 2026 | 480.00 | 480.00 | 465.00 | 469.35 | 469.35 | -0.47% | 8,750 |
| Feb 4, 2026 | 483.50 | 485.00 | 470.00 | 471.55 | 471.55 | -2.37% | 7,750 |
| Feb 3, 2026 | 518.00 | 518.00 | 480.00 | 483.00 | 483.00 | -0.79% | 16,000 |
| Feb 2, 2026 | 483.30 | 514.45 | 483.30 | 486.85 | 486.85 | 1.84% | 31,000 |
| Feb 1, 2026 | 475.00 | 517.60 | 471.00 | 478.05 | 478.05 | 4.38% | 39,000 |
| Jan 30, 2026 | 441.45 | 460.00 | 441.45 | 458.00 | 458.00 | -1.51% | 4,750 |
| Jan 29, 2026 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | 0.05% | 1,750 |
| Jan 28, 2026 | 459.00 | 470.00 | 459.00 | 464.75 | 464.75 | 1.20% | 4,500 |
| Jan 27, 2026 | 459.90 | 467.95 | 458.00 | 459.25 | 459.25 | -0.14% | 3,500 |
| Jan 23, 2026 | 484.40 | 500.00 | 455.05 | 459.90 | 459.90 | -1.53% | 10,500 |
| Jan 22, 2026 | 464.95 | 474.95 | 460.00 | 467.05 | 467.05 | 2.01% | 9,500 |
| Jan 21, 2026 | 465.00 | 465.00 | 455.10 | 457.85 | 457.85 | -0.34% | 5,000 |
| Jan 20, 2026 | 461.35 | 478.00 | 452.55 | 459.40 | 459.40 | -4.29% | 9,250 |
| Jan 19, 2026 | 472.00 | 480.00 | 469.00 | 480.00 | 480.00 | 1.71% | 1,500 |
| Jan 16, 2026 | 484.90 | 485.00 | 461.00 | 471.95 | 471.95 | -0.89% | 5,000 |
| Jan 14, 2026 | 478.95 | 480.00 | 470.00 | 476.20 | 476.20 | -1.52% | 5,750 |
| Jan 13, 2026 | 463.00 | 487.00 | 463.00 | 483.55 | 483.55 | 4.59% | 14,500 |
| Jan 12, 2026 | 449.00 | 470.00 | 440.05 | 462.35 | 462.35 | 2.82% | 8,000 |
| Jan 9, 2026 | 464.00 | 464.00 | 441.90 | 449.65 | 449.65 | -3.09% | 8,000 |
| Jan 8, 2026 | 478.00 | 478.00 | 452.00 | 464.00 | 464.00 | 5.69% | 8,000 |
| Jan 7, 2026 | 450.00 | 462.00 | 438.65 | 439.00 | 439.00 | -3.30% | 6,750 |
| Jan 6, 2026 | 470.00 | 470.00 | 451.10 | 454.00 | 454.00 | -2.29% | 5,000 |
| Jan 5, 2026 | 497.75 | 497.80 | 457.00 | 464.65 | 464.65 | -5.08% | 15,250 |
| Jan 2, 2026 | 476.00 | 494.00 | 476.00 | 489.50 | 489.50 | 1.39% | 2,500 |
| Jan 1, 2026 | 483.00 | 483.00 | 482.80 | 482.80 | 482.80 | 0.01% | 750 |
| Dec 31, 2025 | 483.00 | 485.80 | 470.00 | 482.75 | 482.75 | 1.31% | 3,250 |
| Dec 30, 2025 | 474.00 | 480.00 | 473.75 | 476.50 | 476.50 | -1.21% | 1,250 |
| Dec 29, 2025 | 481.00 | 490.00 | 470.20 | 482.35 | 482.35 | -1.56% | 7,250 |
| Dec 26, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.45% | 2,500 |
| Dec 24, 2025 | 492.20 | 492.20 | 483.00 | 483.00 | 483.00 | -2.85% | 2,500 |
| Dec 23, 2025 | 490.00 | 498.00 | 488.90 | 497.15 | 497.15 | 3.56% | 4,250 |
| Dec 22, 2025 | 491.65 | 491.65 | 480.00 | 480.05 | 480.05 | -2.36% | 4,750 |
| Dec 19, 2025 | 491.65 | 491.65 | 491.65 | 491.65 | 491.65 | 2.00% | 250 |
| Dec 18, 2025 | 504.00 | 504.00 | 480.00 | 482.00 | 482.00 | 1.90% | 3,000 |
| Dec 17, 2025 | 475.00 | 475.00 | 471.00 | 473.00 | 473.00 | -0.43% | 3,250 |
| Dec 16, 2025 | 455.05 | 483.00 | 455.05 | 475.05 | 475.05 | -2.35% | 2,250 |
| Dec 15, 2025 | 480.10 | 490.00 | 480.00 | 486.50 | 486.50 | -2.87% | 2,500 |
| Dec 12, 2025 | 502.25 | 505.00 | 500.00 | 500.85 | 500.85 | -2.18% | 4,750 |
| Dec 11, 2025 | 502.50 | 518.65 | 502.50 | 512.00 | 512.00 | 1.39% | 2,500 |
| Dec 10, 2025 | 512.00 | 520.00 | 505.00 | 505.00 | 505.00 | -0.71% | 6,000 |
| Dec 9, 2025 | 470.00 | 525.00 | 470.00 | 508.60 | 508.60 | 9.31% | 14,250 |
| Dec 8, 2025 | 474.00 | 479.00 | 460.05 | 465.30 | 465.30 | -1.85% | 7,000 |
| Dec 5, 2025 | 465.00 | 474.95 | 462.00 | 474.05 | 474.05 | -1.07% | 11,750 |
| Dec 4, 2025 | 461.10 | 481.00 | 457.05 | 479.20 | 479.20 | 2.74% | 9,250 |
| Dec 3, 2025 | 482.00 | 482.00 | 460.00 | 466.40 | 466.40 | -3.43% | 11,000 |
| Dec 2, 2025 | 490.00 | 490.00 | 482.00 | 482.95 | 482.95 | -2.46% | 5,000 |
| Dec 1, 2025 | 502.85 | 510.00 | 495.00 | 495.15 | 495.15 | -1.66% | 7,250 |