iifl-logo

Kalyan Jewellers India Ltd Historical Data

492.1
(-0.57%)
Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Kalyan Jewellers India Ltd Historical Data

22/09/2025calendar-icon
22/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

22-Sep-2025

511.5

513.75504.05505.2535,4191,17,80,70,326.958,23,793

23-Sep-2025

506.9

506.9494494.9553,1741,75,37,12,721.517,63,640

24-Sep-2025

496.95

496.95476479.166,4881,64,64,16,539.714,10,222

25-Sep-2025

480

485.1460.5462.5597,4763,65,87,33,542.333,57,652

26-Sep-2025

463.5

466.2448455.81,00,5692,82,48,37,711.2523,77,064

29-Sep-2025

458.95

459.15442.25448.395,0183,25,59,28,834.9531,37,557

30-Sep-2025

455.3

472.1447.4454.394,9414,63,76,96,863.8532,24,783

01-Oct-2025

457.7

466.25455.45465.338,9671,32,10,40,597.857,79,361

03-Oct-2025

468

498.25462.7492.151,13,7754,81,05,16,823.631,80,886

06-Oct-2025

495

495.65479485.3552,0922,21,09,05,372.9510,52,194

07-Oct-2025

488.55

493.2480.95487.740,6061,58,33,59,492.656,42,918

08-Oct-2025

488.85

496.4480.15481.9546,6451,71,04,48,9799,17,765

09-Oct-2025

485

488.55481.1482.9530,7761,06,09,06,226.86,58,898

10-Oct-2025

485.1

488.9482.3484.8522,99275,09,19,024.95,78,969

13-Oct-2025

483

483.55473.65474.834,3791,01,16,94,611.657,98,901

14-Oct-2025

476

478.2468469.4533,49494,65,23,328.28,17,393

15-Oct-2025

468

479.9467.0547725,91772,25,04,190.94,33,806

16-Oct-2025

479.3

492.3476.05487.1544,7932,10,19,54,331.4513,53,322

17-Oct-2025

487.05

502.5485.85489.8564,9793,17,52,89,988.3519,75,421

20-Oct-2025

492.25

498.8489.65494.928,9371,09,48,52,184.48,97,081

21-Oct-2025

500

500490492.113,15828,67,52,141.752,43,432

Kalyan Jewellers: Related NEWS

Kalyan Jewellers Reports 31% YoY Revenue Growth in Q1 FY26; Opens 19 New Stores

In its core India business, Kalyan saw revenue rise 31% year-on-year, supported by same-store sales growth of approximately 18%.

7 Jul 2025|11:53 AM
Read More
Kalyan Jewellers posts robust growth in Q3 revenue and profit

However, despite excellent performance during the quarter, EBITDA margins declined to 6% in Q3FY25, against 7.1% in Q3FY24.

31 Jan 2025|10:00 AM
Read More
Top Stocks for Today - 31st January 2025

Here are some of the stocks that may see significant price movement today: Waaree Energies, Bank of Baroda, Bajaj Finserv, etc.

31 Jan 2025|07:05 AM
Read More
Kalyan Jewellers logs 32% y-o-y jump in H1FY25 revenue

In H1 FY25, the company's (India) standalone revenue was ₹9,914 Crore, up more than 34% from ₹7,395 Crore in H1 of the previous fiscal year.

14 Nov 2024|09:31 AM
Read More
Kalyan Jewellers logs 39% y-o-y growth in Indian business

In the Middle East, Kalyan Jewellers saw a revenue increase of around 24% over the same period in the previous fiscal year.

7 Oct 2024|11:32 AM
Read More
Kalyan Jewellers reports 24% y-o-y jump in Q1 net profit

In the first quarter of this fiscal, EBITDA climbed by 16.5% to ₹376.1 Crore, up from ₹322.8 Crore in the previous year.

2 Aug 2024|11:19 AM
Read More
Top 10 stocks for today – 2nd August 2024

Here are some of the stocks that may see significant price movement today: Tata Motors, ITC, Kalyan Jewellers, etc.

2 Aug 2024|08:36 AM
Read More
Kalyan Jewellers Sets Sights on US Market

In comparison to the same period previous year, the company reported a 27% increase in revenue. During the quarter, Kalyan's revenue in the India business increased by 29%

5 Jul 2024|01:50 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.