KALYANKJIL Historical Share Price Data
Kalyan Jewellers India Ltd Share Price
KALYANKJIL
CMP as on 10-May-24 12:09
₹ 391
₹ 391
-6.15 | -1.55%
Open
₹ 402
₹ 402
Turnover(lac)
₹ 1,799
₹ 1,799
Prev. Close
₹ 397.15
₹ 397.15
Day's Vol (shares)
₹ 460,165
₹ 460,165
Day's Vol (shares)
₹ 388.65 ₹ 403.50
CMP as on 10-May-24 12:23
₹ 392
₹ 392
-5.50 | -1.38%
Open
₹ 403
₹ 403
Turnover(lac)
₹ 261
₹ 261
Prev. Close
₹ 397.45
₹ 397.45
Day's Vol (shares)
₹ 66,546
₹ 66,546
Day's Vol (shares)
₹ 388.65 ₹ 402.90
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 425 | 426.35 | 412.7 | 417.95 | 50727 | 545742253.2 | 778023 | 13.65 | -7.05 |
12-Apr-2024 | 415.85 | 430.9 | 414 | 427.75 | 60027 | 909251347.25 | 1034093 | 16.90 | 11.90 |
15-Apr-2024 | 419.15 | 437.8 | 410.05 | 418.8 | 73725 | 1017764952.2 | 2401867 | 27.75 | -0.35 |
16-Apr-2024 | 418 | 427.9 | 410.6 | 413.25 | 53860 | 1051329514.3 | 1562555 | 17.30 | -4.75 |
18-Apr-2024 | 417.4 | 422.2 | 400 | 402.15 | 43880 | 614042274.75 | 978298 | 22.20 | -15.25 |
19-Apr-2024 | 402.3 | 411.95 | 396.8 | 408.55 | 52366 | 810606488.85 | 999730 | 15.15 | 6.25 |
22-Apr-2024 | 415 | 415 | 400.15 | 401.7 | 44507 | 555650845.8 | 771451 | 14.85 | -13.30 |
23-Apr-2024 | 405 | 418.65 | 402.7 | 414.65 | 48498 | 747665215.15 | 829382 | 15.95 | 9.65 |
24-Apr-2024 | 417.6 | 424 | 413.15 | 421.8 | 38882 | 693096825.2 | 978653 | 10.85 | 4.20 |
25-Apr-2024 | 421.75 | 422 | 414.65 | 417.8 | 34910 | 410545482.5 | 983530 | 7.35 | -3.95 |
26-Apr-2024 | 418 | 421.8 | 415.5 | 419.4 | 24714 | 565536457.25 | 989582 | 6.30 | 1.40 |
29-Apr-2024 | 422.8 | 425 | 409.1 | 411.65 | 27513 | 405407475.15 | 590981 | 15.90 | -11.15 |
30-Apr-2024 | 414.1 | 421.35 | 412.9 | 414.1 | 54889 | 943979477.75 | 1297954 | 8.45 | |
02-May-2024 | 414.85 | 418.4 | 408.3 | 411.8 | 29540 | 405691852.5 | 561635 | 10.10 | -3.05 |
03-May-2024 | 414.8 | 415.8 | 403.5 | 406.1 | 35758 | 507855974.95 | 798646 | 12.30 | -8.70 |
06-May-2024 | 408 | 408 | 389.1 | 400.05 | 60648 | 1014447282.15 | 1575423 | 18.90 | -7.95 |
07-May-2024 | 401 | 401 | 378.9 | 388.5 | 45710 | 538685146.25 | 733276 | 22.10 | -12.50 |
08-May-2024 | 387.5 | 399.2 | 382.4 | 393.3 | 26968 | 276097382.6 | 384006 | 16.80 | 5.80 |
09-May-2024 | 394.3 | 407.9 | 391.6 | 397.15 | 54494 | 609955528.85 | 775847 | 16.30 | 2.85 |