Kalyan Jewellers India Limited (NSE:KALYANKJIL)
India
· Delayed Price · Currency is INR 412.40
-0.25 (-0.06%)
Apr 29, 2026, 3:30 PM IST
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 413.55 | 420.60 | 413.55 | 418.70 | - | 1.47% | 926,634 |
| Apr 28, 2026 | 413.65 | 416.80 | 409.05 | 412.65 | 412.65 | -0.24% | 2,219,506 |
| Apr 27, 2026 | 407.15 | 416.20 | 406.15 | 413.65 | 413.65 | 2.06% | 3,334,416 |
| Apr 24, 2026 | 412.80 | 418.00 | 402.35 | 405.30 | 405.30 | -1.83% | 2,734,805 |
| Apr 23, 2026 | 414.25 | 414.70 | 407.10 | 412.85 | 412.85 | -0.34% | 3,483,756 |
| Apr 22, 2026 | 415.50 | 417.15 | 411.40 | 414.25 | 414.25 | -0.20% | 3,493,244 |
| Apr 21, 2026 | 417.80 | 421.25 | 414.10 | 415.10 | 415.10 | -0.57% | 4,054,202 |
| Apr 20, 2026 | 426.85 | 427.00 | 415.70 | 417.50 | 417.50 | -2.19% | 4,425,676 |
| Apr 17, 2026 | 441.00 | 444.40 | 415.25 | 426.85 | 426.85 | -3.05% | 16,926,130 |
| Apr 16, 2026 | 447.65 | 448.40 | 433.90 | 440.30 | 440.30 | -0.50% | 4,999,949 |
| Apr 15, 2026 | 452.00 | 452.60 | 441.05 | 442.50 | 442.50 | 0.19% | 3,880,048 |
| Apr 13, 2026 | 434.85 | 446.10 | 434.35 | 441.65 | 441.65 | -1.67% | 2,943,116 |
| Apr 10, 2026 | 447.00 | 451.55 | 442.25 | 449.15 | 449.15 | 0.68% | 4,195,837 |
| Apr 9, 2026 | 443.35 | 449.95 | 436.30 | 446.10 | 446.10 | 0.12% | 5,734,714 |
| Apr 8, 2026 | 433.05 | 446.65 | 421.15 | 445.55 | 445.55 | 7.53% | 10,391,350 |
| Apr 7, 2026 | 435.00 | 437.40 | 411.90 | 414.35 | 414.35 | -1.43% | 11,433,390 |
| Apr 6, 2026 | 395.00 | 421.95 | 395.00 | 420.35 | 420.35 | 6.59% | 12,249,790 |
| Apr 2, 2026 | 382.00 | 395.95 | 374.60 | 394.35 | 394.35 | 1.87% | 2,915,489 |
| Apr 1, 2026 | 385.60 | 392.40 | 382.95 | 387.10 | 387.10 | 2.98% | 3,247,928 |
| Mar 30, 2026 | 385.25 | 388.05 | 373.40 | 375.90 | 375.90 | -3.21% | 4,281,892 |
| Mar 27, 2026 | 387.95 | 396.00 | 383.10 | 388.35 | 388.35 | -0.89% | 4,605,634 |
| Mar 25, 2026 | 375.40 | 397.25 | 374.50 | 391.85 | 391.85 | 5.42% | 7,261,892 |
| Mar 24, 2026 | 375.00 | 375.20 | 364.00 | 371.70 | 371.70 | 2.48% | 2,901,895 |
| Mar 23, 2026 | 378.70 | 378.70 | 361.10 | 362.70 | 362.70 | -5.23% | 3,830,721 |
| Mar 20, 2026 | 376.20 | 389.60 | 376.10 | 382.70 | 382.70 | 2.44% | 3,043,574 |
| Mar 19, 2026 | 384.20 | 384.20 | 370.90 | 373.60 | 373.60 | -4.11% | 2,846,590 |
| Mar 18, 2026 | 385.00 | 391.10 | 382.70 | 389.60 | 389.60 | 1.54% | 2,318,622 |
| Mar 17, 2026 | 381.50 | 384.50 | 375.60 | 383.70 | 383.70 | 0.55% | 2,113,685 |
| Mar 16, 2026 | 379.00 | 386.70 | 373.75 | 381.60 | 381.60 | 0.69% | 2,535,411 |
| Mar 13, 2026 | 388.95 | 389.45 | 377.00 | 379.00 | 379.00 | -2.81% | 2,576,181 |
| Mar 12, 2026 | 388.50 | 393.65 | 378.60 | 389.95 | 389.95 | -0.14% | 3,218,077 |
| Mar 11, 2026 | 396.00 | 404.80 | 388.60 | 390.50 | 390.50 | -0.60% | 3,034,206 |
| Mar 10, 2026 | 392.50 | 397.80 | 387.20 | 392.85 | 392.85 | 0.99% | 2,143,619 |
| 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 |