Advertisement
Kalyan Jewellers India Limited (KALYANKJIL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:54PM IST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 707.25 | 708.60 | 690.55 | 693.45 | 693.45 | 146,505 |
| Nov 07, 2024 | 705.85 | 720.20 | 693.55 | 704.95 | 704.95 | 414,550 |
| Nov 06, 2024 | 649.00 | 705.90 | 647.85 | 699.60 | 699.60 | 719,447 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 664.80 | 666.05 | 652.75 | 659.35 | 659.35 | 118,812 |
| Nov 01, 2024 | 670.15 | 675.50 | 666.40 | 670.65 | 670.65 | 45,910 |
| Oct 31, 2024 | 674.65 | 679.70 | 652.25 | 657.00 | 657.00 | 196,149 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 677.25 | 677.25 | 650.85 | 672.25 | 672.25 | 423,336 |
| Oct 28, 2024 | 671.70 | 680.00 | 662.35 | 669.45 | 669.45 | 280,486 |
| Oct 25, 2024 | 697.15 | 701.80 | 665.65 | 672.15 | 672.15 | 160,497 |
| Oct 24, 2024 | 694.00 | 713.15 | 689.60 | 695.70 | 695.70 | 293,090 |
| Oct 23, 2024 | 674.15 | 706.95 | 658.45 | 694.35 | 694.35 | 661,206 |
| Oct 22, 2024 | 706.55 | 714.55 | 669.00 | 676.55 | 676.55 | 499,148 |
| Oct 21, 2024 | 725.95 | 728.60 | 700.05 | 704.15 | 704.15 | 217,304 |
| Oct 18, 2024 | 726.95 | 738.60 | 708.30 | 718.75 | 718.75 | 327,478 |
| Oct 17, 2024 | 747.00 | 751.60 | 721.00 | 727.80 | 727.80 | 238,379 |
| Oct 16, 2024 | 754.95 | 756.00 | 737.00 | 751.00 | 751.00 | 199,505 |
| Oct 15, 2024 | 757.00 | 773.00 | 741.50 | 750.50 | 750.50 | 634,289 |
| Oct 14, 2024 | 720.95 | 754.50 | 718.55 | 751.10 | 751.10 | 705,112 |
| Oct 11, 2024 | 723.75 | 726.55 | 711.65 | 720.90 | 720.90 | 199,496 |
| Oct 10, 2024 | 724.00 | 738.25 | 715.95 | 718.55 | 718.55 | 193,604 |
| Oct 09, 2024 | 714.65 | 727.15 | 704.60 | 721.35 | 721.35 | 464,717 |
| Oct 08, 2024 | 703.25 | 718.60 | 685.40 | 710.45 | 710.45 | 359,203 |
| Oct 07, 2024 | 727.00 | 729.10 | 673.30 | 701.25 | 701.25 | 505,412 |
| Oct 04, 2024 | 732.50 | 742.00 | 707.45 | 712.70 | 712.70 | 569,086 |
| Oct 03, 2024 | 730.00 | 752.25 | 720.00 | 731.10 | 731.10 | 339,124 |
| Oct 01, 2024 | 731.00 | 757.95 | 724.75 | 750.05 | 750.05 | 807,579 |
| Sep 30, 2024 | 709.05 | 733.00 | 705.30 | 730.45 | 730.45 | 669,474 |
| Sep 27, 2024 | 722.40 | 729.75 | 704.00 | 706.75 | 706.75 | 478,760 |
| Sep 26, 2024 | 767.85 | 767.85 | 711.00 | 716.25 | 716.25 | 438,012 |
| Sep 25, 2024 | 776.70 | 785.20 | 749.60 | 757.45 | 757.45 | 675,876 |
| Sep 24, 2024 | 774.50 | 779.50 | 755.25 | 772.20 | 772.20 | 465,099 |
| Sep 23, 2024 | 732.05 | 786.00 | 732.05 | 768.20 | 768.20 | 1,264,955 |
| Sep 20, 2024 | 711.30 | 735.85 | 702.30 | 730.70 | 730.70 | 317,265 |
| Sep 19, 2024 | 704.85 | 711.10 | 684.30 | 708.00 | 708.00 | 317,405 |
| Sep 18, 2024 | 716.00 | 718.95 | 692.05 | 697.00 | 697.00 | 394,282 |
| Sep 17, 2024 | 703.00 | 719.75 | 694.80 | 714.40 | 714.40 | 490,994 |
| Sep 16, 2024 | 723.60 | 726.40 | 675.45 | 699.60 | 699.60 | 1,015,175 |
| Sep 13, 2024 | 699.30 | 749.00 | 695.00 | 716.55 | 716.55 | 1,711,574 |
| Sep 12, 2024 | 668.65 | 694.00 | 660.85 | 689.50 | 689.50 | 483,354 |
| Sep 11, 2024 | 642.15 | 669.00 | 636.85 | 656.60 | 656.60 | 546,287 |
| Sep 10, 2024 | 645.70 | 651.75 | 636.85 | 640.25 | 640.25 | 108,777 |
| Sep 09, 2024 | 649.95 | 655.00 | 637.65 | 642.50 | 642.50 | 281,583 |
| Sep 06, 2024 | 649.00 | 654.00 | 632.90 | 648.65 | 648.65 | 227,228 |
| Sep 05, 2024 | 655.55 | 662.85 | 641.90 | 647.85 | 647.85 | 341,520 |
| Sep 04, 2024 | 648.55 | 658.65 | 630.25 | 655.55 | 655.55 | 329,851 |
| Sep 03, 2024 | 640.50 | 654.00 | 631.05 | 650.35 | 650.35 | 424,566 |
| Sep 02, 2024 | 621.70 | 644.90 | 616.00 | 639.95 | 639.95 | 725,887 |
| Aug 30, 2024 | 611.20 | 624.20 | 609.00 | 615.20 | 615.20 | 312,767 |
| Aug 29, 2024 | 611.50 | 620.00 | 607.20 | 610.80 | 610.80 | 120,777 |
| Aug 28, 2024 | 616.60 | 616.60 | 599.15 | 611.00 | 611.00 | 104,780 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 590.00 | 624.95 | 581.25 | 616.80 | 616.80 | 614,768 |
| Aug 23, 2024 | 606.00 | 618.15 | 582.20 | 588.65 | 588.65 | 884,341 |
| Aug 22, 2024 | 572.00 | 604.65 | 567.10 | 597.45 | 597.45 | 6,574,653 |
| Aug 21, 2024 | 544.95 | 556.90 | 532.75 | 548.15 | 548.15 | 596,237 |
| Aug 20, 2024 | 555.65 | 558.55 | 530.75 | 541.25 | 541.25 | 113,095 |
| Aug 19, 2024 | 578.65 | 584.85 | 544.35 | 549.15 | 549.15 | 150,533 |
| Aug 16, 2024 | 569.60 | 577.85 | 561.65 | 572.55 | 572.55 | 150,124 |
| Aug 14, 2024 | 564.65 | 570.45 | 550.35 | 568.70 | 568.70 | 40,823 |
| Aug 13, 2024 | 558.15 | 572.20 | 546.55 | 557.30 | 557.30 | 74,121 |
| Aug 12, 2024 | 530.15 | 556.00 | 529.00 | 550.80 | 550.80 | 64,605 |
| Aug 09, 2024 | 539.95 | 540.90 | 531.00 | 538.60 | 538.60 | 37,524 |
| Aug 08, 2024 | 539.00 | 539.85 | 532.00 | 536.50 | 536.50 | 29,761 |
| Aug 07, 2024 | 549.95 | 549.95 | 529.50 | 539.80 | 539.80 | 55,025 |
| Aug 06, 2024 | 546.05 | 557.30 | 533.60 | 540.40 | 540.40 | 115,654 |
| Aug 05, 2024 | 502.05 | 553.25 | 502.05 | 543.75 | 543.75 | 199,914 |
| Aug 02, 2024 | 572.75 | 582.00 | 550.95 | 559.10 | 559.10 | 238,533 |
| Aug 01, 2024 | 585.35 | 593.00 | 560.45 | 565.05 | 565.05 | 179,564 |
| Jul 31, 2024 | 574.90 | 583.00 | 565.40 | 579.85 | 579.85 | 151,442 |
| Jul 30, 2024 | 575.60 | 579.05 | 562.95 | 572.95 | 572.95 | 55,952 |
| Jul 29, 2024 | 569.05 | 582.20 | 555.05 | 572.15 | 572.15 | 83,308 |
| Jul 26, 2024 | 578.05 | 580.10 | 565.00 | 567.70 | 567.70 | 145,729 |
| Jul 25, 2024 | 590.00 | 613.20 | 562.55 | 573.95 | 573.95 | 428,927 |
| Jul 24, 2024 | 557.75 | 633.35 | 555.00 | 587.60 | 587.60 | 725,197 |
| Jul 23, 2024 | 529.95 | 561.10 | 498.45 | 552.85 | 552.85 | 239,607 |
| Jul 22, 2024 | 530.80 | 540.90 | 525.40 | 528.90 | 528.90 | 140,360 |
| Jul 19, 2024 | 515.00 | 535.85 | 513.95 | 530.40 | 530.40 | 51,955 |
| Jul 18, 2024 | 527.35 | 527.35 | 513.00 | 518.75 | 518.75 | 63,439 |
| Jul 16, 2024 | 518.85 | 533.00 | 515.05 | 527.35 | 527.35 | 229,546 |
| Jul 15, 2024 | 509.60 | 525.00 | 499.35 | 513.50 | 513.50 | 90,234 |
| Jul 12, 2024 | 504.95 | 508.95 | 498.25 | 504.80 | 504.80 | 42,707 |
| Jul 11, 2024 | 509.00 | 512.00 | 498.35 | 501.40 | 501.40 | 132,567 |
| Jul 10, 2024 | 499.00 | 517.95 | 496.85 | 504.15 | 504.15 | 117,468 |
| Jul 09, 2024 | 498.95 | 499.00 | 493.70 | 496.65 | 496.65 | 37,505 |
| Jul 08, 2024 | 499.95 | 501.95 | 490.05 | 496.05 | 496.05 | 53,789 |
| Jul 05, 2024 | 495.50 | 504.95 | 485.20 | 495.05 | 495.05 | 121,931 |
| Jul 04, 2024 | 491.95 | 495.20 | 486.10 | 490.35 | 490.35 | 51,017 |
| Jul 03, 2024 | 494.90 | 496.45 | 483.70 | 486.75 | 486.75 | 59,679 |
| Jul 02, 2024 | 501.95 | 502.00 | 493.25 | 495.75 | 495.75 | 143,250 |
| Jul 01, 2024 | 506.70 | 506.70 | 483.00 | 497.80 | 497.80 | 304,509 |
| Jun 28, 2024 | 481.65 | 546.15 | 481.00 | 502.35 | 502.35 | 318,470 |
| Jun 27, 2024 | 458.00 | 482.00 | 454.00 | 473.85 | 473.85 | 183,296 |
| Jun 26, 2024 | 439.00 | 460.00 | 439.00 | 456.60 | 456.60 | 310,411 |
| Jun 25, 2024 | 448.45 | 453.55 | 435.10 | 438.25 | 438.25 | 542,005 |
| Jun 24, 2024 | 453.25 | 453.25 | 436.40 | 445.40 | 445.40 | 83,632 |
| Jun 21, 2024 | 435.05 | 464.50 | 430.85 | 451.20 | 451.20 | 180,195 |
| Jun 20, 2024 | 424.05 | 434.95 | 420.20 | 431.10 | 431.10 | 146,197 |
| Jun 19, 2024 | 428.55 | 446.65 | 420.25 | 423.90 | 423.90 | 380,756 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.