BSE - Delayed Quote INR

Kalyani Forge Limited (KALYANIFRG.BO)

Compare
471.45 +4.45 (+0.95%)
At close: 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 470.00 475.85 460.20 471.45 471.45 123
Oct 17, 2024 480.00 491.95 463.10 467.00 467.00 205
Oct 16, 2024 478.35 482.25 469.00 470.15 470.15 123
Oct 15, 2024 491.70 491.70 474.85 483.10 483.10 101
Oct 14, 2024 471.10 499.90 471.10 482.05 482.05 72
Oct 11, 2024 494.00 494.00 494.00 494.00 494.00 74
Oct 10, 2024 499.90 500.00 485.00 495.80 495.80 260
Oct 9, 2024 479.00 479.95 470.00 477.00 477.00 62
Oct 8, 2024 460.00 478.35 460.00 478.30 478.30 275
Oct 7, 2024 468.05 487.50 452.45 455.60 455.60 195
Oct 4, 2024 491.85 491.85 476.00 476.25 476.25 61
Oct 3, 2024 482.20 482.20 482.20 482.20 482.20 7
Oct 1, 2024 502.00 506.00 492.00 492.25 492.25 657
Sep 30, 2024 493.95 514.10 485.00 485.75 485.75 295
Sep 27, 2024 502.00 504.00 502.00 504.00 504.00 153
Sep 26, 2024 505.35 505.35 472.00 480.05 480.05 104
Sep 25, 2024 508.00 508.00 492.95 493.00 493.00 177
Sep 24, 2024 499.00 499.00 496.00 496.00 496.00 17
Sep 23, 2024 471.90 493.00 471.90 493.00 493.00 333
Sep 20, 2024 3.00 Dividend
Sep 20, 2024 499.00 499.00 481.50 481.50 481.50 168
Sep 19, 2024 504.00 509.95 497.80 497.90 494.90 143
Sep 18, 2024 533.20 533.20 510.15 523.95 520.79 101
Sep 17, 2024 529.35 537.00 519.00 537.00 533.76 96
Sep 16, 2024 517.00 548.90 516.75 518.95 515.82 246
Sep 13, 2024 549.00 549.00 530.00 530.00 526.81 57
Sep 11, 2024 549.25 549.25 549.25 549.25 545.94 35
Sep 10, 2024 513.55 530.25 506.95 530.25 527.06 75
Sep 9, 2024 525.30 525.30 522.55 524.00 520.84 79
Sep 6, 2024 535.00 540.00 523.35 525.30 522.13 220
Sep 5, 2024 539.05 546.00 539.05 540.10 536.85 161
Sep 4, 2024 531.00 546.95 519.75 529.60 526.41 77
Sep 3, 2024 545.00 545.00 531.00 531.00 527.80 131
Sep 2, 2024 534.00 534.00 520.00 520.00 516.87 74
Aug 30, 2024 520.00 520.00 519.00 519.00 515.87 28
Aug 29, 2024 533.95 533.95 508.00 519.00 515.87 15
Aug 28, 2024 539.95 539.95 527.05 527.85 524.67 337
Aug 26, 2024 549.75 549.75 530.25 541.25 537.99 343
Aug 23, 2024 520.00 540.00 520.00 540.00 536.75 1,077
Aug 22, 2024 514.10 514.35 511.00 514.30 511.20 175
Aug 21, 2024 512.00 515.00 502.65 514.00 510.90 291
Aug 20, 2024 522.95 522.95 520.00 520.10 516.97 246
Aug 19, 2024 529.00 529.00 517.00 522.95 519.80 233
Aug 16, 2024 503.65 519.90 503.65 517.00 513.88 95
Aug 14, 2024 501.00 501.00 500.00 500.00 496.99 116
Aug 13, 2024 509.00 509.00 500.00 500.05 497.04 361
Aug 12, 2024 528.50 528.50 506.15 508.60 505.54 377
Aug 7, 2024 517.00 528.60 515.05 518.10 514.98 142
Aug 6, 2024 532.00 532.10 517.00 517.00 513.88 453
Aug 5, 2024 555.00 555.00 532.00 532.00 528.79 891
Aug 2, 2024 550.00 562.85 550.00 560.00 556.63 221
Aug 1, 2024 566.00 583.90 543.00 553.35 550.02 826
Jul 31, 2024 570.00 570.00 560.00 570.00 566.57 167
Jul 30, 2024 548.80 571.95 548.80 571.85 568.40 320
Jul 29, 2024 548.10 566.00 548.10 560.00 556.63 232
Jul 26, 2024 551.00 565.00 551.00 565.00 561.60 292
Jul 25, 2024 555.65 555.70 542.05 547.05 543.75 626
Jul 24, 2024 547.80 575.90 546.00 567.00 563.58 369
Jul 23, 2024 564.00 574.95 550.00 565.15 561.74 478
Jul 22, 2024 585.80 585.80 562.55 563.50 560.10 410
Jul 19, 2024 588.85 588.85 578.15 585.95 582.42 142
Jul 18, 2024 585.90 594.00 585.90 591.90 588.33 275
Jul 16, 2024 609.80 626.00 595.80 597.85 594.25 140
Jul 15, 2024 595.65 609.80 595.65 598.00 594.40 636
Jul 12, 2024 611.00 616.80 597.35 607.80 604.14 424
Jul 11, 2024 614.80 614.80 602.00 611.00 607.32 222
Jul 10, 2024 594.95 605.80 594.95 596.05 592.46 225
Jul 9, 2024 612.95 612.95 587.00 588.40 584.85 1,234
Jul 8, 2024 639.00 639.00 590.00 613.00 609.31 1,137
Jul 5, 2024 612.00 612.95 593.60 612.95 609.26 1,330
Jul 4, 2024 581.00 583.80 581.00 583.80 580.28 112
Jul 3, 2024 519.40 556.00 507.60 556.00 552.65 125
Jul 2, 2024 558.95 558.95 515.05 530.00 526.81 1,934
Jul 1, 2024 555.00 555.00 521.05 539.15 535.90 87
Jun 28, 2024 565.80 569.95 537.45 537.45 534.21 550
Jun 27, 2024 580.00 589.15 560.05 565.70 562.29 639
Jun 26, 2024 597.95 599.15 580.50 585.85 582.32 772
Jun 25, 2024 638.40 656.25 607.00 610.15 606.47 1,507
Jun 24, 2024 684.95 684.95 624.55 638.40 634.55 6,784
Jun 21, 2024 655.00 679.70 637.60 649.40 645.49 4,761
Jun 20, 2024 697.95 727.95 634.30 656.80 652.84 17,258
Jun 19, 2024 649.85 665.45 580.10 665.45 661.44 26,731
Jun 18, 2024 472.20 554.55 466.70 554.55 551.21 7,645
Jun 14, 2024 454.95 466.35 448.25 462.15 459.37 1,905
Jun 13, 2024 435.60 456.80 435.60 454.80 452.06 375
Jun 12, 2024 428.85 438.65 428.85 433.20 430.59 404
Jun 11, 2024 436.50 436.50 419.80 424.00 421.45 443
Jun 10, 2024 438.70 438.70 421.75 427.90 425.32 676
Jun 7, 2024 443.25 444.90 414.90 430.95 428.35 1,208
Jun 6, 2024 431.20 441.20 430.00 434.00 431.39 371
Jun 5, 2024 371.00 425.00 371.00 421.95 419.41 1,462
Jun 4, 2024 440.00 440.00 381.20 388.10 385.76 2,411
Jun 3, 2024 419.10 432.90 403.15 413.00 410.51 1,414
May 31, 2024 439.95 439.95 412.85 419.10 416.57 1,551
May 30, 2024 430.25 446.05 427.25 427.55 424.97 406
May 29, 2024 432.00 436.95 411.45 430.30 427.71 675
May 28, 2024 438.40 451.60 429.20 451.45 448.73 163
May 27, 2024 440.10 440.60 426.40 429.25 426.66 543
May 24, 2024 438.80 441.40 438.80 440.25 437.60 92
May 23, 2024 445.25 449.90 440.00 442.00 439.34 128
May 22, 2024 453.00 453.65 438.00 440.40 437.75 758
May 21, 2024 441.00 461.00 436.30 452.45 449.72 336
May 17, 2024 442.90 451.25 430.20 435.45 432.83 601
May 16, 2024 424.65 439.00 424.65 433.30 430.69 273
May 15, 2024 430.50 434.05 429.35 430.00 427.41 164
May 14, 2024 427.60 437.15 427.60 433.80 431.19 256
May 13, 2024 422.95 430.70 419.40 422.60 420.05 164
May 10, 2024 427.20 435.60 420.00 422.95 420.40 527
May 9, 2024 432.20 432.20 423.85 430.55 427.96 26
May 8, 2024 411.00 428.90 411.00 423.70 421.15 228
May 7, 2024 447.80 447.80 403.80 426.30 423.73 2,024
May 6, 2024 450.00 450.00 435.40 440.20 437.55 138
May 3, 2024 436.75 439.00 430.10 437.15 434.52 1,084
May 2, 2024 462.10 462.10 430.00 432.55 429.94 224
Apr 30, 2024 440.00 447.60 438.10 442.15 439.49 632
Apr 29, 2024 441.85 441.85 437.55 439.50 436.85 107
Apr 26, 2024 443.00 446.40 432.00 434.30 431.68 1,074
Apr 25, 2024 427.05 445.00 424.05 443.50 440.83 1,100
Apr 24, 2024 473.00 473.00 426.10 427.35 424.78 311
Apr 23, 2024 451.30 451.30 425.15 432.50 429.89 767
Apr 22, 2024 439.25 442.20 437.85 440.30 437.65 340
Apr 19, 2024 434.85 440.65 428.10 434.40 431.78 95
Apr 18, 2024 431.50 440.00 424.55 432.65 430.04 337
Apr 16, 2024 435.05 441.00 431.30 440.30 437.65 115
Apr 15, 2024 423.80 434.00 405.95 431.00 428.40 568
Apr 12, 2024 438.45 441.45 422.40 426.45 423.88 904
Apr 10, 2024 442.35 446.50 431.00 436.10 433.47 696
Apr 9, 2024 460.00 462.90 432.10 447.00 444.31 532
Apr 8, 2024 435.00 453.80 435.00 452.05 449.33 540
Apr 5, 2024 453.90 455.55 438.00 443.85 441.18 656
Apr 4, 2024 436.50 447.30 436.50 445.00 442.32 473
Apr 3, 2024 423.00 434.00 422.75 427.30 424.73 1,304
Apr 2, 2024 407.05 418.95 396.10 418.95 416.43 1,130
Apr 1, 2024 418.20 423.00 410.30 414.75 412.25 503
Mar 28, 2024 421.80 421.80 404.00 406.35 403.90 1,563
Mar 27, 2024 427.20 430.90 410.55 421.40 418.86 563
Mar 26, 2024 450.40 459.45 424.40 431.00 428.40 204
Mar 22, 2024 438.80 457.75 435.00 441.50 438.84 211
Mar 21, 2024 429.00 439.90 422.05 438.80 436.16 377
Mar 20, 2024 428.30 431.25 425.00 425.00 422.44 29
Mar 19, 2024 427.00 442.60 427.00 429.65 427.06 1,577
Mar 18, 2024 439.75 439.75 420.05 421.70 419.16 89
Mar 15, 2024 452.40 454.00 432.00 441.00 438.34 1,382
Mar 14, 2024 442.55 442.55 434.70 442.00 439.34 314
Mar 13, 2024 446.00 450.20 433.05 434.70 432.08 1,448
Mar 12, 2024 480.00 485.00 455.25 455.45 452.71 1,037
Mar 11, 2024 486.05 486.05 469.40 479.20 476.31 746
Mar 7, 2024 445.00 463.05 445.00 463.05 460.26 892
Mar 6, 2024 455.30 456.90 434.85 441.00 438.34 626
Mar 5, 2024 475.00 485.20 446.30 449.50 446.79 2,838
Mar 4, 2024 465.35 478.00 457.00 469.75 466.92 5,045
Mar 1, 2024 429.70 434.95 417.15 434.60 431.98 1,468
Feb 29, 2024 436.00 440.00 415.00 419.80 417.27 1,406
Feb 28, 2024 434.00 435.90 408.80 425.65 423.09 2,771
Feb 27, 2024 425.45 425.45 410.90 415.15 412.65 629
Feb 26, 2024 431.05 439.10 414.20 428.75 426.17 3,144
Feb 23, 2024 434.00 434.00 421.65 434.00 431.39 98
Feb 22, 2024 434.90 435.00 415.00 421.10 418.56 695
Feb 21, 2024 410.70 414.35 403.60 414.35 411.85 121
Feb 20, 2024 400.05 424.80 400.05 415.00 412.50 202
Feb 19, 2024 415.25 427.45 407.10 412.20 409.72 1,551
Feb 16, 2024 430.00 430.00 407.10 407.10 404.65 80
Feb 15, 2024 415.00 415.00 410.00 410.00 407.53 218
Feb 14, 2024 411.00 418.85 393.65 415.00 412.50 105
Feb 13, 2024 409.05 413.35 409.05 413.35 410.86 474
Feb 12, 2024 412.00 412.00 391.40 393.70 391.33 452
Feb 9, 2024 426.95 426.95 394.25 412.00 409.52 102
Feb 8, 2024 420.00 420.00 403.00 413.00 410.51 419
Feb 7, 2024 419.00 423.20 415.00 420.00 417.47 554
Feb 6, 2024 415.00 423.65 415.00 419.90 417.37 757
Feb 5, 2024 411.05 440.00 411.05 421.85 419.31 168
Feb 2, 2024 455.55 455.55 425.45 429.60 427.01 123
Feb 1, 2024 429.00 440.00 407.10 435.95 433.32 333
Jan 31, 2024 415.10 429.85 415.10 424.40 421.84 582
Jan 30, 2024 439.85 439.85 420.05 421.95 419.41 377
Jan 29, 2024 430.05 441.25 421.00 421.05 418.51 870
Jan 25, 2024 425.20 430.50 425.20 430.00 427.41 538
Jan 24, 2024 437.50 438.00 420.05 436.50 433.87 456
Jan 23, 2024 441.45 443.35 435.05 437.50 434.86 403
Jan 19, 2024 440.00 440.00 432.00 433.80 431.19 306
Jan 17, 2024 431.45 435.00 420.35 428.30 425.72 652
Jan 16, 2024 440.00 449.70 422.65 427.15 424.58 398
Jan 15, 2024 455.00 455.00 436.10 438.65 436.01 958
Jan 12, 2024 452.00 457.00 440.05 456.50 453.75 940
Jan 11, 2024 479.00 479.00 437.80 452.50 449.77 2,370
Jan 10, 2024 485.20 485.20 460.80 460.80 458.02 1,600
Jan 9, 2024 485.20 485.20 480.40 485.05 482.13 7,666
Jan 8, 2024 462.10 462.10 462.10 462.10 459.32 819
Jan 5, 2024 429.00 442.00 425.35 440.10 437.45 2,112
Jan 4, 2024 426.10 431.50 426.10 428.60 426.02 854
Jan 3, 2024 430.00 430.00 421.10 429.50 426.91 786
Jan 2, 2024 433.15 433.15 417.30 420.20 417.67 1,089
Jan 1, 2024 424.00 424.65 401.95 424.65 422.09 544
Dec 29, 2023 415.70 415.70 395.05 404.75 402.31 1,891
Dec 28, 2023 418.00 428.00 403.00 414.75 412.25 878
Dec 27, 2023 432.35 437.00 417.90 420.15 417.62 1,847
Dec 26, 2023 423.85 423.85 405.10 423.85 421.30 5,926
Dec 22, 2023 402.95 403.70 396.25 403.70 401.27 1,643
Dec 21, 2023 397.85 397.85 385.10 395.80 393.42 883
Dec 20, 2023 398.00 404.95 390.05 390.05 387.70 601
Dec 19, 2023 397.95 397.95 382.55 397.90 395.50 459
Dec 18, 2023 390.15 390.15 390.15 390.15 387.80 10
Dec 15, 2023 390.00 390.00 382.50 382.50 380.20 358
Dec 14, 2023 389.05 403.90 389.05 390.00 387.65 457
Dec 13, 2023 404.00 404.00 389.10 396.95 394.56 278
Dec 12, 2023 398.10 403.90 396.75 397.00 394.61 968
Dec 11, 2023 396.75 396.75 396.75 396.75 394.36 548
Dec 8, 2023 382.00 389.00 382.00 389.00 386.66 1,299
Dec 7, 2023 380.00 381.40 380.00 381.40 379.10 3,897
Dec 6, 2023 388.00 388.00 387.00 387.00 384.67 1,526
Dec 5, 2023 388.10 389.40 388.10 389.40 387.05 1,432
Dec 4, 2023 403.65 403.65 395.60 395.60 393.22 1,751
Dec 1, 2023 403.65 403.65 403.65 403.65 401.22 1,277
Nov 30, 2023 411.85 411.85 411.85 411.85 409.37 743
Nov 29, 2023 420.25 420.25 420.25 420.25 417.72 320
Nov 28, 2023 428.80 428.80 428.80 428.80 426.22 25
Nov 24, 2023 437.55 437.55 437.55 437.55 434.91 424
Nov 23, 2023 446.45 446.45 446.45 446.45 443.76 15
Nov 21, 2023 455.55 455.55 455.55 455.55 452.81 12
Nov 20, 2023 464.80 464.80 464.80 464.80 462.00 146
Nov 17, 2023 474.25 475.00 474.25 474.25 471.39 43
Nov 16, 2023 496.10 496.10 449.00 483.90 480.98 5,033
Nov 15, 2023 472.50 472.50 472.50 472.50 469.65 6,063
Nov 13, 2023 450.00 450.00 450.00 450.00 447.29 947
Nov 10, 2023 402.50 408.20 402.50 408.20 405.74 1,350
Nov 9, 2023 398.00 398.20 384.40 388.80 386.46 956
Nov 8, 2023 409.80 409.80 390.00 396.00 393.61 1,069
Nov 7, 2023 394.50 409.90 387.10 409.90 407.43 49
Nov 6, 2023 388.10 407.95 388.10 405.00 402.56 1,617
Nov 3, 2023 375.00 396.00 375.00 396.00 393.61 343
Nov 2, 2023 373.10 394.35 373.10 383.40 381.09 1,772
Nov 1, 2023 394.60 394.60 384.55 392.00 389.64 1,128
Oct 31, 2023 404.75 404.75 404.75 404.75 402.31 235
Oct 30, 2023 439.50 439.50 426.05 426.05 423.48 467
Oct 27, 2023 448.50 448.50 448.45 448.45 445.75 287
Oct 23, 2023 457.60 457.60 457.60 457.60 454.84 3
Oct 20, 2023 469.00 469.00 466.90 466.90 464.09 150
Oct 19, 2023 454.95 473.40 454.95 473.00 470.15 474
Oct 18, 2023 481.90 481.90 464.20 464.20 461.40 2,492

Related Tickers