Kalyani Forge

Kalyani Forge Ltd Historical Data

NSEBSE

₹663.05

(-0.29%)

Feb 20, 2026|12:23:40 PM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	557.05	630	526.1	558	491	39,18,929.4	2,045
22-Jan-2026	559	592.05	558.95	573.9	183	12,58,190.35	1,149
23-Jan-2026	574.45	593.35	574.45	581.8	105	5,16,037.8	468
27-Jan-2026	590.5	620	572.15	596.65	131	7,61,001.4	740
28-Jan-2026	605	620	595	608.15	129	7,31,439.1	676
29-Jan-2026	611.3	616	608.2	611.55	61	4,03,910.45	523
30-Jan-2026	612.05	615	600.4	603.4	48	1,55,623.4	178
01-Feb-2026	603.4	651	603.05	628.25	192	15,13,824.2	1,859
02-Feb-2026	630	630	600	608.3	69	4,88,668.3	476
03-Feb-2026	654.95	654.95	602	612.9	252	14,00,803.55	1,254
04-Feb-2026	629.95	629.95	591	611.8	157	12,07,696.45	971
05-Feb-2026	626.8	626.8	601.55	617.2	77	3,95,253.85	441
06-Feb-2026	618.95	639.85	601	605.45	162	8,49,200.95	1,034
09-Feb-2026	612	619.95	604.95	609.85	98	5,26,143.25	495
10-Feb-2026	660	660	600	613.3	290	23,59,755.5	2,077
11-Feb-2026	610	617.65	591	604.3	255	23,90,375.8	2,273
12-Feb-2026	603.15	620.25	600.1	614.9	123	6,87,446.85	701
13-Feb-2026	615	737.1	615	670.8	1,388	1,35,35,290.85	8,119
16-Feb-2026	665	688.65	643.1	655.75	300	21,59,557.55	1,247
17-Feb-2026	659.05	677	643.95	659	322	28,56,320.8	2,334
18-Feb-2026	688	688	650	672.5	197	10,25,893	760
19-Feb-2026	673.05	673.35	654.4	665	109	7,27,653.15	641

Kalyani Forge: Related NEWS

No Record Found

Invest wise with Expert advice