Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India
· Delayed Price · Currency is INR 393.50
+4.50 (1.16%)
Mar 10, 2026, 3:20 PM IST
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 386.20 | 391.90 | 382.05 | 389.00 | 389.00 | -1.66% | 1,994,640 |
| Mar 6, 2026 | 395.95 | 401.10 | 394.25 | 395.55 | 395.55 | -1.06% | 2,237,896 |
| Mar 5, 2026 | 397.00 | 402.70 | 389.50 | 399.80 | 399.80 | 1.52% | 2,655,249 |
| Mar 4, 2026 | 394.85 | 396.30 | 387.40 | 393.80 | 393.80 | -1.98% | 3,256,574 |
| Mar 2, 2026 | 394.95 | 407.95 | 390.05 | 401.75 | 401.75 | -2.04% | 4,803,685 |
| Feb 27, 2026 | 405.05 | 417.50 | 405.05 | 410.10 | 410.10 | 0.74% | 5,995,568 |
| Feb 26, 2026 | 405.70 | 411.00 | 402.70 | 407.10 | 407.10 | 0.35% | 1,975,252 |
| Feb 25, 2026 | 409.00 | 410.30 | 402.40 | 405.70 | 405.70 | -0.29% | 2,124,454 |
| Feb 24, 2026 | 400.35 | 409.70 | 399.05 | 406.90 | 406.90 | 1.18% | 3,592,400 |
| Feb 23, 2026 | 405.00 | 405.90 | 398.95 | 402.15 | 402.15 | 0.24% | 3,419,994 |
| Feb 20, 2026 | 406.00 | 407.20 | 400.00 | 401.20 | 401.20 | -0.88% | 4,504,412 |
| Feb 19, 2026 | 420.00 | 420.65 | 402.40 | 404.75 | 404.75 | -3.26% | 4,337,971 |
| Feb 18, 2026 | 421.00 | 422.85 | 410.60 | 418.40 | 418.40 | -0.58% | 4,686,354 |
| Feb 17, 2026 | 425.85 | 428.25 | 419.05 | 420.85 | 420.85 | -1.45% | 3,627,830 |
| Feb 16, 2026 | 418.05 | 431.75 | 415.00 | 427.05 | 427.05 | 2.15% | 4,983,795 |
| Feb 13, 2026 | 429.90 | 429.90 | 415.10 | 418.05 | 418.05 | -3.34% | 6,604,401 |
| Feb 12, 2026 | 430.65 | 433.85 | 423.15 | 432.50 | 432.50 | 1.30% | 6,967,117 |
| Feb 11, 2026 | 433.90 | 435.35 | 423.00 | 426.95 | 426.95 | -1.60% | 8,218,913 |
| Feb 10, 2026 | 441.00 | 445.00 | 429.40 | 433.90 | 433.90 | -0.79% | 27,651,390 |
| Feb 9, 2026 | 405.00 | 442.95 | 395.20 | 437.35 | 437.35 | 15.02% | 73,673,170 |
| Feb 6, 2026 | 377.60 | 382.00 | 364.70 | 380.25 | 380.25 | 1.09% | 5,108,188 |
| Feb 5, 2026 | 387.95 | 387.95 | 371.50 | 376.15 | 376.15 | -2.85% | 4,060,005 |
| Feb 4, 2026 | 383.95 | 391.40 | 380.45 | 387.20 | 387.20 | 0.85% | 3,861,744 |
| Feb 3, 2026 | 388.00 | 394.05 | 379.15 | 383.95 | 383.95 | 5.05% | 6,481,717 |
| Feb 2, 2026 | 368.95 | 369.85 | 355.85 | 365.50 | 365.50 | -0.92% | 4,349,733 |
| Feb 1, 2026 | 365.45 | 385.30 | 351.50 | 368.90 | 368.90 | 2.00% | 7,677,751 |
| Jan 30, 2026 | 365.25 | 367.80 | 359.60 | 361.65 | 361.65 | -1.83% | 4,146,294 |
| Jan 29, 2026 | 367.45 | 370.00 | 357.15 | 368.40 | 368.40 | 0.12% | 7,529,146 |
| Jan 28, 2026 | 371.30 | 376.75 | 363.40 | 367.95 | 367.95 | -0.26% | 5,245,185 |
| Jan 27, 2026 | 372.80 | 372.80 | 347.50 | 368.90 | 368.90 | 0.46% | 12,098,840 |
| Jan 23, 2026 | 378.25 | 381.80 | 365.25 | 367.20 | 367.20 | -1.70% | 12,299,270 |
| Jan 22, 2026 | 398.45 | 403.85 | 369.85 | 373.55 | 373.55 | -5.80% | 18,017,000 |
| Jan 21, 2026 | 452.00 | 452.00 | 389.10 | 396.55 | 396.55 | -12.16% | 37,639,130 |
| Jan 20, 2026 | 462.00 | 465.40 | 449.20 | 451.45 | 451.45 | -1.61% | 5,444,055 |
| Jan 19, 2026 | 468.00 | 471.85 | 446.50 | 458.85 | 458.85 | -1.85% | 7,650,562 |
| Jan 16, 2026 | 480.90 | 480.90 | 463.00 | 467.50 | 467.50 | -2.69% | 6,281,291 |
| Jan 14, 2026 | 493.30 | 493.35 | 475.50 | 480.40 | 480.40 | -3.04% | 6,837,010 |
| Jan 13, 2026 | 504.95 | 505.55 | 490.25 | 495.45 | 495.45 | -1.19% | 2,450,514 |
| Jan 12, 2026 | 505.50 | 506.85 | 490.95 | 501.40 | 501.40 | -1.09% | 2,717,796 |
| Jan 9, 2026 | 509.30 | 515.45 | 502.75 | 506.90 | 506.90 | -0.96% | 2,355,831 |
| Jan 8, 2026 | 522.30 | 528.25 | 508.40 | 511.80 | 511.80 | -1.72% | 5,202,626 |
| Jan 7, 2026 | 505.00 | 535.00 | 502.75 | 520.75 | 520.75 | 4.12% | 15,853,170 |
| Jan 6, 2026 | 505.90 | 507.30 | 496.15 | 500.15 | 500.15 | -0.80% | 1,989,068 |
| Jan 5, 2026 | 492.70 | 505.90 | 488.65 | 504.20 | 504.20 | 1.71% | 2,659,371 |
| Jan 2, 2026 | 486.40 | 497.70 | 484.60 | 495.70 | 495.70 | 2.38% | 1,727,423 |
| Jan 1, 2026 | 486.90 | 486.90 | 480.75 | 484.20 | 484.20 | -0.24% | 718,123 |
| Dec 31, 2025 | 485.00 | 489.30 | 482.70 | 485.35 | 485.35 | 0.73% | 1,102,888 |
| Dec 30, 2025 | 486.45 | 487.40 | 479.50 | 481.85 | 481.85 | -0.92% | 1,990,368 |
| Dec 29, 2025 | 488.65 | 496.80 | 484.10 | 486.30 | 486.30 | -0.99% | 1,471,876 |
| Dec 26, 2025 | 485.10 | 496.30 | 485.00 | 491.15 | 491.15 | 0.81% | 1,210,787 |
| Dec 24, 2025 | 488.35 | 491.90 | 484.50 | 487.20 | 487.20 | -0.24% | 1,018,029 |
| Dec 23, 2025 | 485.10 | 491.50 | 482.25 | 488.35 | 488.35 | 0.63% | 1,562,369 |
| Dec 22, 2025 | 484.85 | 488.00 | 482.00 | 485.30 | 485.30 | 0.09% | 1,402,011 |
| Dec 19, 2025 | 470.25 | 486.15 | 469.00 | 484.85 | 484.85 | 2.97% | 2,727,535 |
| Dec 18, 2025 | 470.85 | 474.30 | 467.25 | 470.85 | 470.85 | -0.84% | 2,100,730 |
| Dec 17, 2025 | 478.50 | 483.45 | 468.00 | 474.85 | 474.85 | -0.89% | 2,702,149 |
| Dec 16, 2025 | 479.55 | 480.80 | 473.05 | 479.10 | 479.10 | -0.21% | 1,143,303 |
| Dec 15, 2025 | 477.10 | 488.05 | 475.00 | 480.10 | 480.10 | 0.17% | 1,832,579 |
| Dec 12, 2025 | 473.35 | 480.00 | 470.10 | 479.30 | 479.30 | 1.97% | 1,471,440 |
| Dec 11, 2025 | 463.60 | 474.90 | 459.90 | 470.05 | 470.05 | 2.03% | 1,616,190 |
| Dec 10, 2025 | 475.00 | 477.25 | 460.00 | 460.70 | 460.70 | -2.67% | 4,168,041 |
| Dec 9, 2025 | 470.00 | 475.80 | 459.05 | 473.35 | 473.35 | -0.36% | 2,486,218 |
| Dec 8, 2025 | 492.50 | 494.60 | 470.25 | 475.05 | 475.05 | -3.54% | 2,067,370 |
| 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 |