BSE - Delayed Quote INR

Kalyan Jewellers India Limited (KALYANKJIL.BO)

Compare
693.45 -11.50 (-1.63%)
At close: 3:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 707.25 708.60 690.55 693.45 693.45 146,505
Nov 7, 2024 705.85 720.20 693.55 704.95 704.95 414,550
Nov 6, 2024 649.00 705.90 647.85 699.60 699.60 719,447
Nov 4, 2024 664.80 666.05 652.75 659.35 659.35 118,812
Nov 1, 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 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 9, 2024 714.65 727.15 704.60 721.35 721.35 464,717
Oct 8, 2024 703.25 718.60 685.40 710.45 710.45 359,203
Oct 7, 2024 727.00 729.10 673.30 701.25 701.25 505,412
Oct 4, 2024 732.50 742.00 707.45 712.70 712.70 569,086
Oct 3, 2024 730.00 752.25 720.00 731.10 731.10 339,124
Oct 1, 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 9, 2024 649.95 655.00 637.65 642.50 642.50 281,583
Sep 6, 2024 649.00 654.00 632.90 648.65 648.65 227,228
Sep 5, 2024 655.55 662.85 641.90 647.85 647.85 341,520
Sep 4, 2024 648.55 658.65 630.25 655.55 655.55 329,851
Sep 3, 2024 640.50 654.00 631.05 650.35 650.35 424,566
Sep 2, 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 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 9, 2024 1.20 Dividend
Aug 9, 2024 539.95 540.90 531.00 538.60 538.60 37,524
Aug 8, 2024 539.00 539.85 532.00 536.50 535.30 29,761
Aug 7, 2024 549.95 549.95 529.50 539.80 538.59 55,025
Aug 6, 2024 546.05 557.30 533.60 540.40 539.19 115,654
Aug 5, 2024 502.05 553.25 502.05 543.75 542.53 199,914
Aug 2, 2024 572.75 582.00 550.95 559.10 557.85 238,533
Aug 1, 2024 585.35 593.00 560.45 565.05 563.79 179,564
Jul 31, 2024 574.90 583.00 565.40 579.85 578.55 151,442
Jul 30, 2024 575.60 579.05 562.95 572.95 571.67 55,952
Jul 29, 2024 569.05 582.20 555.05 572.15 570.87 83,308
Jul 26, 2024 578.05 580.10 565.00 567.70 566.43 145,729
Jul 25, 2024 590.00 613.20 562.55 573.95 572.67 428,927
Jul 24, 2024 557.75 633.35 555.00 587.60 586.29 725,197
Jul 23, 2024 529.95 561.10 498.45 552.85 551.61 239,607
Jul 22, 2024 530.80 540.90 525.40 528.90 527.72 140,360
Jul 19, 2024 515.00 535.85 513.95 530.40 529.21 51,955
Jul 18, 2024 527.35 527.35 513.00 518.75 517.59 63,439
Jul 16, 2024 518.85 533.00 515.05 527.35 526.17 229,546
Jul 15, 2024 509.60 525.00 499.35 513.50 512.35 90,234
Jul 12, 2024 504.95 508.95 498.25 504.80 503.67 42,707
Jul 11, 2024 509.00 512.00 498.35 501.40 500.28 132,567
Jul 10, 2024 499.00 517.95 496.85 504.15 503.02 117,468
Jul 9, 2024 498.95 499.00 493.70 496.65 495.54 37,505
Jul 8, 2024 499.95 501.95 490.05 496.05 494.94 53,789
Jul 5, 2024 495.50 504.95 485.20 495.05 493.94 121,931
Jul 4, 2024 491.95 495.20 486.10 490.35 489.25 51,017
Jul 3, 2024 494.90 496.45 483.70 486.75 485.66 59,679
Jul 2, 2024 501.95 502.00 493.25 495.75 494.64 143,250
Jul 1, 2024 506.70 506.70 483.00 497.80 496.69 304,509
Jun 28, 2024 481.65 546.15 481.00 502.35 501.23 318,470
Jun 27, 2024 458.00 482.00 454.00 473.85 472.79 183,296
Jun 26, 2024 439.00 460.00 439.00 456.60 455.58 310,411
Jun 25, 2024 448.45 453.55 435.10 438.25 437.27 542,005
Jun 24, 2024 453.25 453.25 436.40 445.40 444.40 83,632
Jun 21, 2024 435.05 464.50 430.85 451.20 450.19 180,195
Jun 20, 2024 424.05 434.95 420.20 431.10 430.14 146,197
Jun 19, 2024 428.55 446.65 420.25 423.90 422.95 380,756
Jun 18, 2024 400.00 430.00 398.45 424.30 423.35 139,829
Jun 14, 2024 398.75 404.80 398.65 399.75 398.86 111,644
Jun 13, 2024 407.45 408.50 398.00 398.60 397.71 30,562
Jun 12, 2024 409.20 413.15 401.40 403.15 402.25 25,725
Jun 11, 2024 409.95 412.25 405.25 408.70 407.79 25,059
Jun 10, 2024 410.00 416.60 406.00 408.50 407.59 37,734
Jun 7, 2024 400.55 410.00 399.95 407.40 406.49 201,498
Jun 6, 2024 402.45 409.50 397.85 399.70 398.81 59,145
Jun 5, 2024 385.25 419.20 372.65 402.45 401.55 295,862
Jun 4, 2024 393.05 398.20 337.00 379.45 378.60 115,800
Jun 3, 2024 391.45 402.95 387.15 390.90 390.03 199,123
May 31, 2024 384.10 396.00 377.10 390.00 389.13 70,942
May 30, 2024 397.95 399.35 383.15 384.65 383.79 96,296
May 29, 2024 402.00 402.75 392.30 395.15 394.27 81,207
May 28, 2024 406.35 410.00 396.50 403.10 402.20 34,026
May 27, 2024 398.80 409.20 395.80 406.35 405.44 56,910
May 24, 2024 403.55 405.75 396.55 401.75 400.85 116,316
May 23, 2024 399.65 405.00 399.05 403.75 402.85 33,228
May 22, 2024 401.65 406.35 398.15 399.55 398.66 99,460
May 21, 2024 410.05 415.35 399.25 401.65 400.75 55,684
May 17, 2024 412.50 416.45 409.95 414.95 414.02 43,262
May 16, 2024 409.15 417.00 405.05 410.95 410.03 44,482
May 15, 2024 402.15 409.95 398.75 409.00 408.09 173,866
May 14, 2024 400.45 402.35 393.35 397.65 396.76 33,712
May 13, 2024 415.00 416.95 395.80 399.85 398.96 155,365
May 10, 2024 402.75 419.85 388.65 410.85 409.93 244,012
May 9, 2024 394.15 407.55 391.25 397.45 396.56 141,518
May 8, 2024 387.05 399.20 383.00 393.50 392.62 97,007
May 7, 2024 401.00 401.00 379.10 389.60 388.73 56,585
May 6, 2024 409.35 409.35 389.25 399.95 399.06 202,271
May 3, 2024 415.00 416.90 403.55 406.40 405.49 29,357
May 2, 2024 414.35 418.00 408.50 411.55 410.63 36,813
Apr 30, 2024 414.55 421.05 413.10 414.00 413.07 120,454
Apr 29, 2024 422.90 424.65 409.30 411.90 410.98 34,024
Apr 26, 2024 418.05 421.75 413.35 418.65 417.71 120,017
Apr 25, 2024 422.30 422.30 414.65 417.85 416.92 33,449
Apr 24, 2024 418.05 424.05 413.30 421.55 420.61 48,343
Apr 23, 2024 406.70 418.50 402.35 414.55 413.62 190,010
Apr 22, 2024 414.35 415.25 400.80 402.15 401.25 45,455
Apr 19, 2024 403.80 412.00 396.55 408.15 407.24 181,388
Apr 18, 2024 416.85 421.95 400.00 402.20 401.30 152,356
Apr 16, 2024 416.55 428.00 410.75 413.50 412.58 105,521
Apr 15, 2024 419.05 437.50 410.60 418.90 417.96 95,838
Apr 12, 2024 417.35 430.85 414.00 427.55 426.59 79,097
Apr 10, 2024 425.95 426.00 412.45 417.60 416.67 83,603
Apr 9, 2024 436.15 436.15 421.90 425.45 424.50 37,945
Apr 8, 2024 438.15 438.30 430.30 433.35 432.38 291,154
Apr 5, 2024 439.45 443.00 428.35 430.90 429.94 104,340
Apr 4, 2024 432.10 435.00 423.00 430.90 429.94 45,454
Apr 3, 2024 429.15 431.00 426.90 428.65 427.69 55,428
Apr 2, 2024 429.25 438.70 421.05 428.45 427.49 133,860
Apr 1, 2024 437.30 449.50 420.00 425.70 424.75 410,819
Mar 28, 2024 420.35 438.80 415.00 428.00 427.04 423,356
Mar 27, 2024 401.00 417.60 394.00 415.40 414.47 311,587
Mar 26, 2024 386.50 409.90 383.95 401.00 400.10 304,901
Mar 22, 2024 383.00 387.80 379.55 385.30 384.44 56,798
Mar 21, 2024 370.35 379.00 370.35 378.00 377.15 26,643
Mar 20, 2024 366.15 370.45 357.50 366.90 366.08 50,835
Mar 19, 2024 376.85 376.85 365.00 366.55 365.73 83,994
Mar 18, 2024 370.50 397.00 369.90 373.15 372.32 133,612
Mar 15, 2024 384.10 391.00 363.85 370.80 369.97 65,891
Mar 14, 2024 385.95 391.50 376.50 385.25 384.39 111,619
Mar 13, 2024 381.65 405.80 351.95 388.55 387.68 661,365
Mar 12, 2024 398.60 401.80 377.25 381.65 380.80 70,674
Mar 11, 2024 409.95 418.95 393.15 395.95 395.06 257,463
Mar 7, 2024 409.95 412.00 405.30 409.50 408.58 62,987
Mar 6, 2024 405.55 409.65 391.70 405.30 404.39 87,304
Mar 5, 2024 410.55 413.00 398.50 402.25 401.35 72,505
Mar 4, 2024 414.55 414.55 402.40 408.55 407.64 89,299
Mar 1, 2024 398.05 409.60 385.65 399.30 398.41 143,750
Feb 29, 2024 378.95 398.55 370.05 396.75 395.86 464,191
Feb 28, 2024 371.00 389.95 368.25 378.65 377.80 79,158
Feb 27, 2024 378.65 383.00 366.55 370.40 369.57 48,201
Feb 26, 2024 383.35 387.45 377.10 379.30 378.45 36,821
Feb 23, 2024 385.25 387.70 380.00 384.35 383.49 44,310
Feb 22, 2024 380.00 385.70 375.00 383.60 382.74 81,342
Feb 21, 2024 364.95 387.90 364.65 375.90 375.06 457,978
Feb 20, 2024 374.15 374.80 362.65 364.65 363.83 215,099
Feb 19, 2024 387.85 388.15 372.25 374.15 373.31 105,877
Feb 16, 2024 389.90 389.90 382.00 384.30 383.44 243,271
Feb 15, 2024 361.05 409.20 361.05 392.05 391.17 258,707
Feb 14, 2024 362.00 368.75 357.00 364.10 363.29 265,922
Feb 13, 2024 365.15 369.65 354.00 366.25 365.43 101,451
Feb 12, 2024 359.85 366.00 351.25 363.65 362.84 217,170
Feb 9, 2024 356.10 361.90 345.00 357.55 356.75 247,854
Feb 8, 2024 347.00 369.00 343.85 345.10 344.33 20,760,540
Feb 7, 2024 334.85 342.00 329.30 338.85 338.09 303,157
Feb 6, 2024 341.40 344.55 329.10 330.05 329.31 72,730
Feb 5, 2024 348.55 349.90 336.05 339.45 338.69 373,169
Feb 2, 2024 336.75 351.40 336.50 348.20 347.42 165,915
Feb 1, 2024 359.35 359.85 322.05 333.55 332.80 606,886
Jan 31, 2024 368.30 379.30 347.70 350.30 349.52 678,351
Jan 30, 2024 360.85 370.20 358.05 368.35 367.53 256,941
Jan 29, 2024 355.30 358.95 350.35 355.10 354.31 52,566
Jan 25, 2024 360.35 365.70 354.00 354.90 354.11 134,072
Jan 24, 2024 355.40 364.85 350.90 362.20 361.39 148,911
Jan 23, 2024 362.85 363.50 343.30 352.60 351.81 349,579
Jan 19, 2024 365.70 370.05 362.50 364.25 363.44 51,834
Jan 17, 2024 365.05 376.00 357.80 361.95 361.14 278,283
Jan 16, 2024 385.15 386.30 363.30 368.40 367.58 257,322
Jan 15, 2024 394.85 394.85 378.00 384.80 383.94 117,965
Jan 12, 2024 392.65 395.40 385.25 389.10 388.23 187,619
Jan 11, 2024 382.60 393.00 380.75 391.20 390.33 101,088
Jan 10, 2024 387.75 392.95 376.40 380.10 379.25 93,895
Jan 9, 2024 376.85 386.70 374.70 382.20 381.35 149,334
Jan 8, 2024 364.85 375.10 358.75 372.20 371.37 495,970
Jan 5, 2024 369.55 379.35 350.25 358.30 357.50 236,437
Jan 4, 2024 360.25 365.00 355.60 363.75 362.94 186,723
Jan 3, 2024 364.85 366.65 357.50 359.85 359.05 234,786
Jan 2, 2024 361.80 370.00 351.35 363.20 362.39 164,909
Jan 1, 2024 355.95 364.80 351.05 361.65 360.84 304,239
Dec 29, 2023 347.05 359.00 338.55 354.45 353.66 103,682
Dec 28, 2023 355.20 362.00 343.30 345.40 344.63 386,063
Dec 27, 2023 345.10 357.00 334.85 352.55 351.76 197,936
Dec 26, 2023 336.00 344.95 336.00 343.15 342.38 457,507
Dec 22, 2023 330.40 338.50 330.00 333.90 333.15 144,066
Dec 21, 2023 319.85 331.35 313.65 326.95 326.22 259,893
Dec 20, 2023 315.55 339.00 315.55 323.35 322.63 266,627
Dec 19, 2023 317.05 319.00 313.85 315.30 314.59 107,651
Dec 18, 2023 317.05 319.50 312.30 316.75 316.04 131,708
Dec 15, 2023 327.35 327.35 313.50 316.25 315.54 54,165
Dec 14, 2023 323.15 328.50 321.30 323.80 323.08 257,842
Dec 13, 2023 315.15 321.60 311.10 319.70 318.98 88,226
Dec 12, 2023 319.55 323.00 314.00 314.80 314.10 58,755
Dec 11, 2023 325.00 325.50 317.30 318.20 317.49 72,211
Dec 8, 2023 322.00 326.95 320.10 323.55 322.83 163,505
Dec 7, 2023 331.75 331.75 321.00 322.00 321.28 168,227
Dec 6, 2023 337.05 339.05 326.50 327.85 327.12 129,973
Dec 5, 2023 336.15 340.95 335.05 337.10 336.35 76,344
Dec 4, 2023 341.45 341.45 332.45 336.00 335.25 89,828
Dec 1, 2023 324.55 337.00 324.55 334.75 334.00 388,879
Nov 30, 2023 322.05 332.95 305.20 325.50 324.77 261,914
Nov 29, 2023 329.00 329.00 320.15 321.90 321.18 178,462
Nov 28, 2023 333.95 333.95 323.60 327.35 326.62 82,879
Nov 24, 2023 327.05 334.95 326.30 328.70 327.96 203,686
Nov 23, 2023 332.80 333.15 327.20 329.00 328.26 41,254
Nov 22, 2023 335.00 340.95 327.85 332.80 332.06 392,753
Nov 21, 2023 315.20 335.00 307.95 333.20 332.45 714,364
Nov 20, 2023 319.00 320.50 312.15 313.80 313.10 229,327
Nov 17, 2023 315.15 320.05 313.85 317.35 316.64 150,990
Nov 16, 2023 329.45 331.10 307.00 313.35 312.65 277,096
Nov 15, 2023 344.05 348.15 326.35 329.50 328.76 201,447
Nov 13, 2023 338.05 343.15 333.35 337.00 336.25 133,627
Nov 10, 2023 339.25 341.50 330.00 338.35 337.59 357,907
Nov 9, 2023 354.95 359.15 320.45 336.40 335.65 801,599
Nov 8, 2023 340.30 352.00 339.65 348.00 347.22 236,641

Related Tickers