Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India
· Delayed Price · Currency is INR 492.50
+2.40 (0.49%)
At close: Dec 5, 2025
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 490.00 | 494.50 | 486.50 | 492.50 | 492.50 | 0.49% | 1,280,000 |
| Dec 4, 2025 | 491.90 | 493.85 | 485.80 | 490.10 | 490.10 | 0.02% | 1,122,566 |
| Dec 3, 2025 | 500.05 | 500.95 | 486.85 | 490.00 | 490.00 | -2.25% | 2,128,152 |
| Dec 2, 2025 | 506.95 | 506.95 | 500.30 | 501.30 | 501.30 | -1.11% | 1,013,055 |
| Dec 1, 2025 | 507.80 | 516.00 | 504.55 | 506.95 | 506.95 | 0.32% | 2,105,078 |
| Nov 28, 2025 | 495.00 | 509.85 | 492.05 | 505.35 | 505.35 | 2.32% | 2,786,839 |
| Nov 27, 2025 | 500.00 | 500.00 | 490.10 | 493.90 | 493.90 | -0.73% | 827,820 |
| Nov 26, 2025 | 482.80 | 498.80 | 481.50 | 497.55 | 497.55 | 3.06% | 1,696,869 |
| Nov 25, 2025 | 482.35 | 485.85 | 479.10 | 482.80 | 482.80 | -0.33% | 1,222,062 |
| Nov 24, 2025 | 496.45 | 499.55 | 481.05 | 484.40 | 484.40 | -2.43% | 1,878,992 |
| Nov 21, 2025 | 504.10 | 505.65 | 495.25 | 496.45 | 496.45 | -1.52% | 1,396,093 |
| Nov 20, 2025 | 501.00 | 514.30 | 499.80 | 504.10 | 504.10 | 0.90% | 3,199,562 |
| Nov 19, 2025 | 490.00 | 502.70 | 487.75 | 499.60 | 499.60 | 1.82% | 2,396,175 |
| Nov 18, 2025 | 495.00 | 495.40 | 486.05 | 490.65 | 490.65 | -0.97% | 1,812,929 |
| Nov 17, 2025 | 498.70 | 499.20 | 493.00 | 495.45 | 495.45 | -0.01% | 1,393,599 |
| Nov 14, 2025 | 500.00 | 501.40 | 491.00 | 495.50 | 495.50 | -0.65% | 2,174,899 |
| Nov 13, 2025 | 509.75 | 511.90 | 497.00 | 498.75 | 498.75 | -1.97% | 2,684,487 |
| Nov 12, 2025 | 510.25 | 515.00 | 505.70 | 508.75 | 508.75 | -0.13% | 1,756,494 |
| Nov 11, 2025 | 513.00 | 513.00 | 498.00 | 509.40 | 509.40 | -0.20% | 4,125,402 |
| Nov 10, 2025 | 516.80 | 526.15 | 505.95 | 510.40 | 510.40 | -0.47% | 7,066,021 |
| Nov 7, 2025 | 514.90 | 515.40 | 501.15 | 512.80 | 512.80 | -0.01% | 1,994,042 |
| Nov 6, 2025 | 523.70 | 525.00 | 510.15 | 512.85 | 512.85 | -1.87% | 2,055,368 |
| Nov 4, 2025 | 515.00 | 528.50 | 515.00 | 522.60 | 522.60 | 1.31% | 5,177,171 |
| Nov 3, 2025 | 510.55 | 518.70 | 507.55 | 515.85 | 515.85 | 1.21% | 2,116,978 |
| Oct 31, 2025 | 513.10 | 516.00 | 508.65 | 509.70 | 509.70 | -0.62% | 1,364,332 |
| Oct 30, 2025 | 510.95 | 520.00 | 508.10 | 512.90 | 512.90 | -0.06% | 2,585,955 |
| Oct 29, 2025 | 505.00 | 515.80 | 501.65 | 513.20 | 513.20 | 1.64% | 2,747,376 |
| Oct 28, 2025 | 506.40 | 514.30 | 503.20 | 504.90 | 504.90 | -0.19% | 2,705,182 |
| Oct 27, 2025 | 496.75 | 506.95 | 494.20 | 505.85 | 505.85 | 2.13% | 3,225,633 |
| Oct 24, 2025 | 495.00 | 500.35 | 492.35 | 495.30 | 495.30 | 0.23% | 1,789,782 |
| Oct 23, 2025 | 494.95 | 505.55 | 492.25 | 494.15 | 494.15 | 0.42% | 3,922,147 |
| Oct 21, 2025 | 500.00 | 500.00 | 490.00 | 492.10 | 492.10 | -0.57% | 580,370 |
| Oct 20, 2025 | 492.25 | 498.80 | 489.65 | 494.90 | 494.90 | 1.03% | 2,212,049 |
| Oct 17, 2025 | 487.05 | 502.50 | 485.85 | 489.85 | 489.85 | 0.55% | 6,416,427 |
| Oct 16, 2025 | 479.30 | 492.30 | 476.05 | 487.15 | 487.15 | 2.13% | 4,326,210 |
| Oct 15, 2025 | 468.00 | 479.90 | 467.05 | 477.00 | 477.00 | 1.61% | 1,519,312 |
| Oct 14, 2025 | 476.00 | 478.20 | 468.00 | 469.45 | 469.45 | -1.13% | 2,006,000 |
| Oct 13, 2025 | 483.00 | 483.55 | 473.65 | 474.80 | 474.80 | -2.07% | 2,122,526 |
| Oct 10, 2025 | 485.10 | 488.90 | 482.30 | 484.85 | 484.85 | 0.39% | 1,546,536 |
| Oct 9, 2025 | 485.00 | 488.55 | 481.10 | 482.95 | 482.95 | 0.21% | 2,192,277 |
| Oct 8, 2025 | 488.85 | 496.40 | 480.15 | 481.95 | 481.95 | -1.18% | 3,503,857 |
| Oct 7, 2025 | 488.55 | 493.20 | 480.95 | 487.70 | 487.70 | 0.48% | 3,252,885 |
| Oct 6, 2025 | 495.00 | 495.65 | 479.00 | 485.35 | 485.35 | -1.38% | 4,548,669 |
| Oct 3, 2025 | 468.00 | 498.25 | 462.70 | 492.15 | 492.15 | 5.77% | 9,945,564 |
| Oct 1, 2025 | 457.70 | 466.25 | 455.45 | 465.30 | 465.30 | 2.42% | 2,860,820 |
| Sep 30, 2025 | 455.30 | 472.10 | 447.40 | 454.30 | 454.30 | 1.34% | 10,172,020 |
| Sep 29, 2025 | 458.95 | 459.15 | 442.25 | 448.30 | 448.30 | -1.65% | 7,231,883 |
| Sep 26, 2025 | 463.50 | 466.20 | 448.00 | 455.80 | 455.80 | -1.46% | 6,220,406 |
| Sep 25, 2025 | 480.00 | 485.10 | 460.50 | 462.55 | 462.55 | -3.45% | 7,815,628 |
| Sep 24, 2025 | 496.95 | 496.95 | 476.00 | 479.10 | 479.10 | -3.20% | 3,388,990 |
| Sep 23, 2025 | 506.90 | 506.90 | 494.00 | 494.95 | 494.95 | -2.04% | 3,515,718 |
| Sep 22, 2025 | 511.50 | 513.75 | 504.05 | 505.25 | 505.25 | -1.20% | 2,318,111 |
| Sep 19, 2025 | 515.00 | 517.50 | 510.75 | 511.40 | 511.40 | -0.70% | 2,544,795 |
| Sep 18, 2025 | 525.30 | 525.75 | 512.00 | 515.00 | 515.00 | -1.49% | 2,750,835 |
| Sep 17, 2025 | 509.50 | 534.90 | 505.75 | 522.80 | 522.80 | 2.80% | 13,974,360 |
| Sep 16, 2025 | 506.00 | 512.80 | 503.40 | 508.55 | 508.55 | 0.75% | 1,957,300 |
| Sep 15, 2025 | 503.25 | 507.00 | 502.40 | 504.75 | 504.75 | 0.40% | 1,386,065 |
| Sep 12, 2025 | 506.00 | 507.80 | 502.00 | 502.75 | 502.75 | -0.60% | 1,231,836 |
| Sep 11, 2025 | 507.05 | 509.00 | 502.00 | 505.80 | 505.80 | -0.25% | 2,482,501 |
| Sep 10, 2025 | 502.55 | 509.00 | 499.65 | 507.05 | 507.05 | 1.36% | 4,098,921 |
| Sep 9, 2025 | 506.00 | 507.45 | 496.45 | 500.25 | 500.25 | -1.13% | 5,338,293 |
| Sep 8, 2025 | 500.00 | 509.95 | 500.00 | 505.95 | 505.95 | 0.80% | 1,576,902 |
| Sep 5, 2025 | 505.00 | 507.70 | 498.80 | 501.95 | 501.95 | 0.01% | 3,099,877 |
| Sep 4, 2025 | 516.35 | 518.10 | 500.45 | 501.90 | 501.90 | -2.37% | 6,322,679 |
| Sep 3, 2025 | 509.00 | 521.40 | 509.00 | 514.10 | 512.60 | 1.06% | 7,851,485 |
| Sep 2, 2025 | 509.00 | 517.45 | 506.20 | 508.70 | 507.22 | -0.26% | 4,309,669 |
| Sep 1, 2025 | 503.00 | 511.50 | 502.05 | 510.05 | 508.56 | 1.17% | 2,632,303 |
| Aug 29, 2025 | 508.00 | 510.50 | 501.50 | 504.15 | 502.68 | -1.18% | 3,445,371 |
| Aug 28, 2025 | 494.55 | 514.80 | 492.95 | 510.15 | 508.66 | 2.36% | 7,354,852 |
| Aug 26, 2025 | 509.20 | 512.50 | 495.10 | 498.40 | 496.95 | -2.49% | 6,010,624 |
| Aug 25, 2025 | 512.00 | 515.00 | 509.60 | 511.15 | 509.66 | - | 3,732,416 |
| Aug 22, 2025 | 511.00 | 515.40 | 508.55 | 511.15 | 509.66 | 0.03% | 3,661,834 |
| Aug 21, 2025 | 513.15 | 515.75 | 509.40 | 511.00 | 509.51 | 0.08% | 3,642,857 |
| Aug 20, 2025 | 507.50 | 514.00 | 504.40 | 510.60 | 509.11 | 0.64% | 8,707,575 |
| Aug 19, 2025 | 520.20 | 522.25 | 503.80 | 507.35 | 505.87 | -2.47% | 10,323,410 |
| Aug 18, 2025 | 535.00 | 539.90 | 518.25 | 520.20 | 518.68 | -2.49% | 6,113,881 |
| Aug 14, 2025 | 517.00 | 546.30 | 511.45 | 533.50 | 531.94 | 3.46% | 16,235,140 |
| Aug 13, 2025 | 528.90 | 529.00 | 514.00 | 515.65 | 514.15 | -1.35% | 4,945,563 |
| Aug 12, 2025 | 535.00 | 537.45 | 520.25 | 522.70 | 521.17 | -2.75% | 6,644,382 |
| Aug 11, 2025 | 528.10 | 544.55 | 520.00 | 537.50 | 535.93 | 1.78% | 9,953,585 |
| Aug 8, 2025 | 615.00 | 616.00 | 515.55 | 528.10 | 526.56 | -10.64% | 34,324,130 |
| Aug 7, 2025 | 583.00 | 600.10 | 569.70 | 590.95 | 589.23 | 0.13% | 6,060,138 |
| Aug 6, 2025 | 594.00 | 599.20 | 585.95 | 590.20 | 588.48 | -1.63% | 3,623,026 |
| Aug 5, 2025 | 593.00 | 603.15 | 590.10 | 600.00 | 598.25 | 0.60% | 3,609,951 |
| Aug 4, 2025 | 583.00 | 598.35 | 574.05 | 596.45 | 594.71 | 2.33% | 2,739,060 |
| Aug 1, 2025 | 594.00 | 594.45 | 580.80 | 582.85 | 581.15 | -1.99% | 2,514,506 |
| Jul 31, 2025 | 590.50 | 603.65 | 590.50 | 594.70 | 592.96 | -1.97% | 3,726,886 |
| Jul 30, 2025 | 604.40 | 610.00 | 601.55 | 606.65 | 604.88 | 0.37% | 1,639,300 |
| Jul 29, 2025 | 594.10 | 607.10 | 591.05 | 604.40 | 602.64 | 1.26% | 4,141,737 |
| Jul 28, 2025 | 590.90 | 603.00 | 587.35 | 596.85 | 595.11 | 0.48% | 3,301,048 |
| Jul 25, 2025 | 606.50 | 607.95 | 589.65 | 594.00 | 592.27 | -3.10% | 4,183,010 |
| Jul 24, 2025 | 612.00 | 617.70 | 602.25 | 613.00 | 611.21 | 0.20% | 4,625,453 |
| Jul 23, 2025 | 596.10 | 617.65 | 588.25 | 611.80 | 610.01 | 3.16% | 6,492,596 |
| Jul 22, 2025 | 591.05 | 595.00 | 586.00 | 593.05 | 591.32 | 0.31% | 2,644,299 |
| Jul 21, 2025 | 591.00 | 596.55 | 583.50 | 591.20 | 589.48 | 0.18% | 2,278,611 |
| Jul 18, 2025 | 601.50 | 603.85 | 587.70 | 590.15 | 588.43 | -1.72% | 3,316,072 |
| Jul 17, 2025 | 592.00 | 609.50 | 589.70 | 600.50 | 598.75 | 1.75% | 6,596,360 |
| Jul 16, 2025 | 590.00 | 595.75 | 586.10 | 590.20 | 588.48 | 0.33% | 2,590,757 |
| Jul 15, 2025 | 588.30 | 594.70 | 585.35 | 588.25 | 586.53 | 0.43% | 2,768,515 |
| Jul 14, 2025 | 586.20 | 588.40 | 580.20 | 585.75 | 584.04 | 0.62% | 1,929,247 |