Kalyan Jewellers India Limited (BOM:543278)
India
· Delayed Price · Currency is INR 492.50
+2.55 (0.52%)
At close: Dec 5, 2025
Kalyan Jewellers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 490.00 | 494.00 | 486.60 | 492.50 | 492.50 | 0.52% | 39,725 |
| Dec 4, 2025 | 491.55 | 493.80 | 486.00 | 489.95 | 489.95 | -0.03% | 102,504 |
| Dec 3, 2025 | 500.00 | 500.35 | 487.10 | 490.10 | 490.10 | -2.23% | 109,421 |
| Dec 2, 2025 | 506.85 | 510.95 | 500.10 | 501.30 | 501.30 | -1.09% | 38,997 |
| Dec 1, 2025 | 505.70 | 515.95 | 504.50 | 506.85 | 506.85 | 0.27% | 151,203 |
| Nov 28, 2025 | 494.50 | 509.90 | 492.40 | 505.50 | 505.50 | 2.34% | 228,157 |
| Nov 27, 2025 | 499.30 | 499.65 | 490.10 | 493.95 | 493.95 | -0.70% | 59,215 |
| Nov 26, 2025 | 483.30 | 498.75 | 482.00 | 497.45 | 497.45 | 3.06% | 57,944 |
| Nov 25, 2025 | 482.75 | 485.65 | 479.00 | 482.70 | 482.70 | -0.33% | 77,424 |
| Nov 24, 2025 | 495.35 | 499.40 | 482.00 | 484.30 | 484.30 | -2.43% | 67,677 |
| Nov 21, 2025 | 503.15 | 504.15 | 495.80 | 496.35 | 496.35 | -1.53% | 46,177 |
| Nov 20, 2025 | 501.90 | 514.00 | 499.65 | 504.05 | 504.05 | 0.89% | 295,854 |
| Nov 19, 2025 | 490.05 | 502.00 | 488.00 | 499.60 | 499.60 | 1.84% | 136,952 |
| Nov 18, 2025 | 494.10 | 495.25 | 486.20 | 490.55 | 490.55 | -1.02% | 116,550 |
| Nov 17, 2025 | 497.70 | 499.00 | 493.20 | 495.60 | 495.60 | 0.07% | 52,493 |
| Nov 14, 2025 | 500.00 | 501.20 | 491.05 | 495.25 | 495.25 | -0.52% | 104,473 |
| Nov 13, 2025 | 510.00 | 510.95 | 494.65 | 497.85 | 497.85 | -2.14% | 163,265 |
| Nov 12, 2025 | 512.00 | 514.50 | 506.00 | 508.75 | 508.75 | -0.12% | 79,557 |
| Nov 11, 2025 | 514.90 | 514.90 | 497.75 | 509.35 | 509.35 | -0.24% | 223,288 |
| Nov 10, 2025 | 520.40 | 526.00 | 505.95 | 510.60 | 510.60 | -0.42% | 271,081 |
| Nov 7, 2025 | 518.75 | 518.75 | 501.10 | 512.75 | 512.75 | 0.05% | 108,865 |
| Nov 6, 2025 | 523.20 | 524.95 | 510.20 | 512.50 | 512.50 | -1.97% | 178,756 |
| Nov 4, 2025 | 515.55 | 528.30 | 515.50 | 522.80 | 522.80 | 1.40% | 214,442 |
| Nov 3, 2025 | 511.65 | 518.55 | 507.45 | 515.60 | 515.60 | 1.12% | 218,968 |
| Oct 31, 2025 | 512.60 | 515.70 | 508.60 | 509.90 | 509.90 | -0.58% | 57,363 |
| Oct 30, 2025 | 512.50 | 519.80 | 508.30 | 512.85 | 512.85 | -0.02% | 108,894 |
| Oct 29, 2025 | 505.00 | 515.50 | 502.00 | 512.95 | 512.95 | 1.61% | 109,859 |
| Oct 28, 2025 | 506.00 | 514.05 | 503.00 | 504.80 | 504.80 | -0.24% | 268,299 |
| Oct 27, 2025 | 495.15 | 507.00 | 495.00 | 506.00 | 506.00 | 2.21% | 148,988 |
| Oct 24, 2025 | 495.75 | 500.40 | 492.35 | 495.05 | 495.05 | 0.17% | 137,446 |
| Oct 23, 2025 | 493.15 | 505.50 | 492.60 | 494.20 | 494.20 | 0.32% | 455,870 |
| Oct 21, 2025 | 499.00 | 499.85 | 490.10 | 492.60 | 492.60 | -0.45% | 71,158 |
| Oct 20, 2025 | 494.10 | 498.80 | 489.80 | 494.85 | 494.85 | 1.03% | 147,281 |
| Oct 17, 2025 | 486.55 | 502.45 | 486.15 | 489.80 | 489.80 | 0.54% | 461,616 |
| Oct 16, 2025 | 476.05 | 492.20 | 476.05 | 487.15 | 487.15 | 2.13% | 385,002 |
| Oct 15, 2025 | 470.00 | 479.80 | 468.30 | 477.00 | 477.00 | 1.63% | 99,050 |
| Oct 14, 2025 | 475.50 | 478.10 | 468.70 | 469.35 | 469.35 | -1.13% | 131,530 |
| Oct 13, 2025 | 482.20 | 483.25 | 473.85 | 474.70 | 474.70 | -2.10% | 258,980 |
| Oct 10, 2025 | 484.60 | 488.65 | 482.75 | 484.90 | 484.90 | 0.36% | 179,355 |
| Oct 9, 2025 | 487.95 | 488.20 | 481.15 | 483.15 | 483.15 | 0.26% | 148,904 |
| Oct 8, 2025 | 489.30 | 496.40 | 480.35 | 481.90 | 481.90 | -1.21% | 353,555 |
| Oct 7, 2025 | 488.05 | 493.40 | 481.00 | 487.80 | 487.80 | 0.52% | 218,373 |
| Oct 6, 2025 | 494.20 | 495.90 | 479.20 | 485.30 | 485.30 | -1.30% | 279,748 |
| Oct 3, 2025 | 469.30 | 498.00 | 463.00 | 491.70 | 491.70 | 5.71% | 474,311 |
| Oct 1, 2025 | 456.05 | 466.35 | 455.55 | 465.15 | 465.15 | 2.37% | 306,847 |
| Sep 30, 2025 | 455.85 | 472.45 | 447.40 | 454.40 | 454.40 | 1.21% | 1,063,199 |
| Sep 29, 2025 | 457.20 | 459.45 | 442.20 | 448.95 | 448.95 | -1.41% | 1,627,699 |
| Sep 26, 2025 | 464.00 | 466.30 | 448.00 | 455.35 | 455.35 | -1.56% | 413,617 |
| Sep 25, 2025 | 482.65 | 485.20 | 460.65 | 462.55 | 462.55 | -3.29% | 338,985 |
| Sep 24, 2025 | 499.10 | 499.10 | 475.00 | 478.30 | 478.30 | -3.38% | 375,486 |