iifl-logo

Kalyan Jewellers India Ltd Historical Data

501.95
(0.01%)
Sep 5, 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

05/08/2025calendar-icon
05/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

07-Aug-2025

583

600.1569.7590.9553,6203,55,70,29,789.628,80,907

08-Aug-2025

615

616515.55528.13,79,59518,84,61,65,957.669,14,619

11-Aug-2025

528.1

544.55520537.51,26,3705,28,38,42,207.921,74,478

12-Aug-2025

535

537.45520.25522.790,2693,48,71,48,038.8520,54,794

13-Aug-2025

528.9

529514515.6565,6652,56,45,32,041.716,66,530

14-Aug-2025

517

546.3511.45533.51,51,8988,67,06,16,698.1541,83,974

18-Aug-2025

535

539.9518.25520.280,0253,21,58,79,400.9524,68,267

19-Aug-2025

520.2

522.25503.8507.351,19,2635,24,38,71,207.239,11,051

20-Aug-2025

507.5

514504.4510.687,2894,43,76,62,692.225,66,882

21-Aug-2025

513.15

515.75509.451146,1471,86,54,91,924.0513,65,948

22-Aug-2025

511

515.4508.55511.1544,7241,87,40,54,934.5516,70,781

25-Aug-2025

512

515509.6511.1538,8081,90,99,74,106.5518,39,809

26-Aug-2025

509.2

512.5495.1498.482,1973,01,75,77,511.4527,42,532

28-Aug-2025

494.55

514.8492.95510.1586,3993,72,45,33,110.218,90,215

29-Aug-2025

508

510.5501.5504.1540,2851,74,28,19,533.514,06,498

01-Sep-2025

503

511.5502.05510.0532,8501,33,58,37,607.5513,76,888

02-Sep-2025

509

517.45506.2508.743,2722,20,04,90,930.2521,85,415

03-Sep-2025

509

521.4509514.158,1134,04,14,52,645.9542,31,232

04-Sep-2025

516.35

518.1500.45501.963,9093,18,64,02,149.224,56,380

05-Sep-2025

505

507.7498.8501.9543,5321,55,88,42,13814,50,566

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.