Kalana Ispat Limited (NSE:KALANA)
India
· Delayed Price · Currency is INR 30.90
+0.25 (0.82%)
At close: Mar 9, 2026
Kalana Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.25 | 31.25 | 29.75 | 30.90 | 30.90 | 0.82% | 46,000 |
| Mar 6, 2026 | 27.95 | 30.70 | 27.95 | 30.65 | 30.65 | 9.66% | 80,000 |
| Mar 5, 2026 | 27.20 | 28.00 | 27.00 | 27.95 | 27.95 | 8.12% | 46,000 |
| Mar 4, 2026 | 25.85 | 25.85 | 24.10 | 25.85 | 25.85 | 10.00% | 170,000 |
| Mar 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 19.90% | 58,000 |
| Feb 27, 2026 | 15.15 | 19.60 | 15.10 | 19.60 | 19.60 | 19.88% | 122,000 |
| Feb 26, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 4,000 |
| Feb 25, 2026 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 7.21% | 6,000 |
| Feb 24, 2026 | 15.10 | 15.90 | 15.10 | 15.25 | 15.25 | -4.09% | 12,000 |
| Feb 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 4,000 |
| Feb 20, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 0.32% | 8,000 |
| Feb 19, 2026 | 16.20 | 16.20 | 15.60 | 15.85 | 15.85 | -1.55% | 8,000 |
| Feb 18, 2026 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 1.90% | 10,000 |
| Feb 17, 2026 | 16.05 | 16.40 | 15.70 | 15.80 | 15.80 | 0.32% | 12,000 |
| Feb 16, 2026 | 16.55 | 16.55 | 15.45 | 15.75 | 15.75 | -1.87% | 10,000 |
| Feb 13, 2026 | 16.65 | 16.65 | 16.00 | 16.05 | 16.05 | -6.69% | 50,000 |
| Feb 12, 2026 | 15.95 | 18.00 | 15.95 | 17.20 | 17.20 | -1.99% | 72,000 |
| Feb 11, 2026 | 17.55 | 17.60 | 17.35 | 17.55 | 17.55 | 0.29% | 16,000 |
| Feb 10, 2026 | 17.70 | 17.75 | 17.00 | 17.50 | 17.50 | -4.89% | 58,000 |
| Feb 9, 2026 | 18.00 | 18.80 | 18.00 | 18.40 | 18.40 | -1.08% | 32,000 |
| Feb 5, 2026 | 19.15 | 19.20 | 18.20 | 18.60 | 18.60 | -6.77% | 52,000 |
| Feb 4, 2026 | 19.70 | 19.95 | 19.70 | 19.95 | 19.95 | 1.27% | 8,000 |
| Feb 3, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 8,000 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 4,000 |
| Feb 1, 2026 | 19.15 | 20.00 | 19.15 | 20.00 | 20.00 | 4.44% | 4,000 |
| Jan 30, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | -2.30% | 8,000 |
| Jan 29, 2026 | 19.55 | 20.00 | 19.55 | 19.60 | 19.60 | -4.62% | 10,000 |
| Jan 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.75% | 2,000 |
| Jan 22, 2026 | 21.10 | 21.15 | 20.00 | 20.00 | 20.00 | 1.01% | 14,000 |
| Jan 21, 2026 | 20.35 | 20.35 | 19.15 | 19.80 | 19.80 | -2.70% | 10,000 |
| Jan 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.24% | 4,000 |
| Jan 19, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -4.29% | 4,000 |
| Jan 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 2,000 |
| Jan 14, 2026 | 21.65 | 21.65 | 21.15 | 21.20 | 21.20 | 6.00% | 12,000 |
| Jan 13, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -2.68% | 6,000 |
| Jan 12, 2026 | 20.15 | 20.55 | 20.15 | 20.55 | 20.55 | 2.49% | 18,000 |
| Jan 9, 2026 | 22.70 | 22.75 | 18.95 | 20.05 | 20.05 | -11.67% | 122,000 |
| Jan 8, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.22% | 10,000 |
| Jan 7, 2026 | 23.75 | 23.75 | 22.30 | 22.65 | 22.65 | -5.43% | 8,000 |
| Jan 6, 2026 | 23.50 | 23.95 | 23.50 | 23.95 | 23.95 | 4.13% | 4,000 |
| Jan 5, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 4,000 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | 2,000 |
| Jan 1, 2026 | 22.80 | 24.00 | 22.80 | 23.70 | 23.70 | 1.94% | 44,000 |
| Dec 31, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -1.06% | 12,000 |
| Dec 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 2,000 |
| Dec 29, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 2.39% | 6,000 |
| Dec 26, 2025 | 24.05 | 24.05 | 23.00 | 23.05 | 23.05 | -5.92% | 60,000 |
| Dec 24, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.20% | 14,000 |
| Dec 23, 2025 | 24.55 | 24.55 | 24.50 | 24.55 | 24.55 | -0.41% | 12,000 |
| Dec 22, 2025 | 25.00 | 25.00 | 24.50 | 24.65 | 24.65 | -1.00% | 12,000 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.20% | 12,000 |
| Dec 17, 2025 | 25.00 | 25.00 | 24.90 | 24.95 | 24.95 | -0.20% | 24,000 |
| Dec 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.01% | 8,000 |
| Dec 15, 2025 | 25.05 | 25.05 | 24.00 | 24.75 | 24.75 | -1.20% | 14,000 |
| Dec 11, 2025 | 25.95 | 25.95 | 24.75 | 25.05 | 25.05 | -0.60% | 20,000 |
| Dec 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.78% | 2,000 |
| Dec 9, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 2,000 |
| Dec 8, 2025 | 25.00 | 25.00 | 24.00 | 24.05 | 24.05 | -5.50% | 10,000 |
| Dec 5, 2025 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 0.99% | 4,000 |
| Dec 4, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | 4,000 |
| Dec 3, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -1.96% | 6,000 |
| Dec 2, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -2.11% | 10,000 |
| Dec 1, 2025 | 25.00 | 26.20 | 25.00 | 26.05 | 26.05 | 3.99% | 14,000 |
| Nov 28, 2025 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | -2.15% | 12,000 |
| Nov 27, 2025 | 28.20 | 28.20 | 25.50 | 25.60 | 25.60 | 0.39% | 6,000 |
| Nov 26, 2025 | 26.25 | 26.25 | 25.50 | 25.50 | 25.50 | -0.97% | 24,000 |
| Nov 25, 2025 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | -0.58% | 10,000 |
| Nov 24, 2025 | 25.05 | 25.90 | 25.05 | 25.90 | 25.90 | 3.19% | 26,000 |
| Nov 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | 2,000 |
| Nov 20, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | -1.18% | 4,000 |
| Nov 19, 2025 | 25.55 | 26.55 | 24.00 | 25.35 | 25.35 | -9.14% | 52,000 |
| Nov 18, 2025 | 27.55 | 27.90 | 27.55 | 27.90 | 27.90 | 1.27% | 4,000 |
| Nov 17, 2025 | 26.45 | 27.55 | 26.45 | 27.55 | 27.55 | 4.16% | 4,000 |
| Nov 14, 2025 | 25.55 | 26.45 | 25.55 | 26.45 | 26.45 | 3.52% | 6,000 |
| Nov 13, 2025 | 25.20 | 25.55 | 25.20 | 25.55 | 25.55 | -0.78% | 4,000 |
| Nov 12, 2025 | 26.65 | 26.85 | 25.75 | 25.75 | 25.75 | 1.78% | 6,000 |
| Nov 11, 2025 | 26.35 | 26.35 | 25.00 | 25.30 | 25.30 | -3.98% | 28,000 |
| Nov 10, 2025 | 26.05 | 27.00 | 26.00 | 26.35 | 26.35 | -5.89% | 42,000 |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Nov 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.27% | 2,000 |
| Nov 4, 2025 | 29.90 | 29.90 | 28.00 | 28.65 | 28.65 | -3.54% | 30,000 |
| Oct 31, 2025 | 28.20 | 30.00 | 27.50 | 29.70 | 29.70 | 2.77% | 24,000 |
| Oct 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 4,000 |
| Oct 28, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.87% | 2,000 |
| Oct 27, 2025 | 29.50 | 29.50 | 28.50 | 28.65 | 28.65 | -2.88% | 14,000 |
| Oct 24, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -6.05% | 6,000 |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | 2,000 |
| Oct 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 2,000 |
| Oct 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.87% | 2,000 |
| Oct 17, 2025 | 29.40 | 29.65 | 27.00 | 29.65 | 29.65 | -0.34% | 24,000 |
| Oct 16, 2025 | 30.05 | 30.50 | 29.50 | 29.75 | 29.75 | -1.33% | 24,000 |
| Oct 15, 2025 | 31.05 | 31.05 | 29.80 | 30.15 | 30.15 | -1.79% | 44,000 |
| Oct 14, 2025 | 32.25 | 32.25 | 30.00 | 30.70 | 30.70 | -6.12% | 60,000 |
| Oct 13, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 2,000 |
| Oct 10, 2025 | 34.00 | 34.00 | 32.70 | 32.70 | 32.70 | -3.82% | 16,000 |
| Oct 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | 2,000 |
| Oct 8, 2025 | 33.15 | 33.45 | 33.00 | 33.40 | 33.40 | 1.06% | 16,000 |
| Oct 7, 2025 | 33.05 | 33.10 | 33.00 | 33.05 | 33.05 | -4.06% | 18,000 |
| Oct 6, 2025 | 33.20 | 34.45 | 32.25 | 34.45 | 34.45 | -3.77% | 50,000 |
| Oct 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 5.60% | 2,000 |