Kalyan Jewellers India Share Price History

Kalyan Jewellers

CMP as on 27-Sep-21 12:03

₹ 69.35
-0.15 -0.22%

Open

₹ 70.40

Turnover (lac)

₹ 242

Prev. Close

₹ 69.50

Day's Vol (shares)

₹ 3,48,785

Day's Range (₹)

₹ 68.50
₹ 70.80

CMP as on27-Sep-21 12:03

₹ 69.25
-0.35 -0.5%

Open

₹ 69.60

Turnover (lac)

₹ 355

Prev. Close

₹ 69.60

Day's Vol (shares)

₹ 1,03,918

Day's Range

₹ 68.55
₹ 70.85

Kalyan Jewellers India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 70.70 70.70 68.80 69.50 8,015 59.90 489,468 1.90 -1.20
23-Sep-2021 71.30 73 69.10 69.90 8,784 106 1,019,510 3.95 -1.40
22-Sep-2021 68.10 72 68.10 70.70 11,645 112 867,076 3.95 2.60
21-Sep-2021 69.70 69.70 67 67.90 9,745 93 926,249 2.65 -1.80
20-Sep-2021 70.10 71.70 69.10 69.70 8,403 73.70 644,269 2.60 -0.40
17-Sep-2021 73.30 73.40 70.30 71.90 14,405 127 943,967 3.10 -1.40
16-Sep-2021 72.50 74.40 71.70 72.70 18,684 210 1,772,624 2.75 0.15
15-Sep-2021 67.10 72.20 67 71.30 26,678 316 2,400,416 5.20 4.20
14-Sep-2021 66.70 66.90 66.30 66.70 5,369 41.10 404,995 0.65 -0
13-Sep-2021 66.70 67.10 65.70 65.80 5,442 46.20 423,614 1.35 -0.90
09-Sep-2021 67 67.30 65.60 66 5,410 46.50 461,995 1.65 -1.10
08-Sep-2021 68 68 66.60 67 5,579 49.90 410,972 1.40 -1.10
07-Sep-2021 67.70 68.50 66.30 67.30 8,182 87.30 658,187 2.25 -0.50
06-Sep-2021 66.10 67.90 66.10 66.70 6,711 64.20 495,361 1.80 0.55
03-Sep-2021 65.70 67.30 64.50 66.20 13,465 177 1,227,661 2.80 0.55
02-Sep-2021 66 66.50 64.80 65 8,869 91.80 845,126 1.75 -1.10
01-Sep-2021 67.40 67.90 65.90 66.30 8,880 60.10 487,307 2 -1.10
31-Aug-2021 63.60 69.30 63.20 67.10 23,864 253 1,324,236 6.10 3.55
30-Aug-2021 63.70 63.70 62.70 63 6,323 56.20 492,579 1 -0.80
27-Aug-2021 63 63.40 62.50 62.90 4,025 22.10 204,830 0.85 -0.10
Open ZERO Brokerage Demat Account