BSE - Delayed Quote INR

Kalyani Forge Limited (KALYANIFRG.BO)

Compare
777.15
-40.90
(-5.00%)
At close: 3:11:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 849.95 849.95 777.15 777.15 777.15 1,731
Jan 9, 2025 816.95 818.05 794.90 818.05 818.05 3,615
Jan 8, 2025 742.00 779.10 739.15 779.10 779.10 3,105
Jan 7, 2025 703.75 744.00 703.75 742.00 742.00 308
Jan 6, 2025 743.95 751.30 681.70 709.80 709.80 2,333
Jan 3, 2025 692.00 717.55 690.95 717.55 717.55 2,365
Jan 2, 2025 686.30 696.00 683.40 683.40 683.40 54
Jan 1, 2025 683.40 692.05 673.00 677.35 677.35 184
Dec 31, 2024 698.10 699.00 671.00 683.40 683.40 186
Dec 30, 2024 683.00 686.00 676.00 682.50 682.50 697
Dec 27, 2024 674.00 697.00 674.00 684.25 684.25 123
Dec 26, 2024 673.00 689.00 673.00 675.40 675.40 259
Dec 24, 2024 699.65 699.65 639.20 673.00 673.00 159
Dec 23, 2024 700.00 703.95 653.55 672.80 672.80 150
Dec 20, 2024 715.00 715.00 669.00 671.30 671.30 1,195
Dec 19, 2024 740.00 740.00 693.10 704.10 704.10 6,537
Dec 18, 2024 729.55 729.55 729.55 729.55 729.55 6,738
Dec 17, 2024 681.00 694.85 681.00 694.85 694.85 4,847
Dec 16, 2024 605.10 661.80 605.10 661.80 661.80 1,862
Dec 13, 2024 628.00 642.70 613.70 630.30 630.30 429
Dec 12, 2024 643.65 669.95 625.20 629.00 629.00 1,349
Dec 11, 2024 587.80 643.65 587.80 643.65 643.65 6,917
Dec 10, 2024 606.00 613.00 595.75 613.00 613.00 412
Dec 9, 2024 607.55 621.65 595.20 608.95 608.95 75
Dec 6, 2024 619.00 619.00 605.25 607.55 607.55 1,441
Dec 5, 2024 634.25 635.00 620.00 629.80 629.80 1,364
Dec 4, 2024 640.50 640.50 622.20 638.25 638.25 9
Dec 3, 2024 610.10 628.90 610.05 619.80 619.80 471
Dec 2, 2024 642.00 642.00 611.20 618.60 618.60 1,131
Nov 29, 2024 668.00 668.00 624.15 638.30 638.30 1,508
Nov 28, 2024 610.25 640.55 601.25 640.55 640.55 1,744
Nov 27, 2024 630.05 650.00 598.55 610.05 610.05 5,846
Nov 26, 2024 677.95 678.55 613.95 630.05 630.05 8,861
Nov 25, 2024 646.25 646.25 627.85 646.25 646.25 12,645
Nov 22, 2024 615.50 615.50 615.50 615.50 615.50 2,185
Nov 21, 2024 585.95 586.20 562.10 586.20 586.20 3,995
Nov 19, 2024 558.30 558.30 558.30 558.30 558.30 3,490
Nov 18, 2024 531.75 531.75 531.75 531.75 531.75 1,187
Nov 14, 2024 506.45 506.45 506.45 506.45 506.45 290
Nov 13, 2024 482.35 482.35 481.40 482.35 482.35 1,074
Nov 12, 2024 475.00 475.00 455.00 459.40 459.40 620
Nov 11, 2024 442.50 481.95 442.50 474.85 474.85 254
Nov 8, 2024 464.00 473.90 459.20 464.65 464.65 341
Nov 7, 2024 469.65 469.65 454.90 454.90 454.90 73
Nov 6, 2024 466.45 487.00 458.00 459.15 459.15 916
Nov 4, 2024 464.90 464.90 463.70 464.70 464.70 11
Nov 1, 2024 476.35 476.35 476.35 476.35 476.35 51
Oct 31, 2024 469.70 472.20 450.30 456.00 456.00 98
Oct 29, 2024 455.80 467.95 434.05 460.10 460.10 531
Oct 28, 2024 443.00 450.50 439.00 450.50 450.50 40
Oct 25, 2024 451.70 451.70 432.30 441.20 441.20 161
Oct 24, 2024 461.00 461.00 437.00 442.80 442.80 172
Oct 23, 2024 460.20 470.00 447.30 452.00 452.00 683
Oct 22, 2024 472.00 475.05 452.60 459.10 459.10 161
Oct 21, 2024 469.00 483.00 454.45 476.40 476.40 115
Oct 18, 2024 470.00 475.85 460.20 471.45 471.45 123
Oct 17, 2024 480.00 491.95 463.10 467.00 467.00 205
Oct 16, 2024 478.35 482.25 469.00 470.15 470.15 123
Oct 15, 2024 491.70 491.70 474.85 483.10 483.10 101
Oct 14, 2024 471.10 499.90 471.10 482.05 482.05 72
Oct 11, 2024 494.00 494.00 494.00 494.00 494.00 74
Oct 10, 2024 499.90 500.00 485.00 495.80 495.80 260
Oct 9, 2024 479.00 479.95 470.00 477.00 477.00 62
Oct 8, 2024 460.00 478.35 460.00 478.30 478.30 275
Oct 7, 2024 468.05 487.50 452.45 455.60 455.60 195
Oct 4, 2024 491.85 491.85 476.00 476.25 476.25 61
Oct 3, 2024 482.20 482.20 482.20 482.20 482.20 7
Oct 1, 2024 502.00 506.00 492.00 492.25 492.25 657
Sep 30, 2024 493.95 514.10 485.00 485.75 485.75 295
Sep 27, 2024 502.00 504.00 502.00 504.00 504.00 153
Sep 26, 2024 505.35 505.35 472.00 480.05 480.05 104
Sep 25, 2024 508.00 508.00 492.95 493.00 493.00 177
Sep 24, 2024 499.00 499.00 496.00 496.00 496.00 17
Sep 23, 2024 471.90 493.00 471.90 493.00 493.00 333
Sep 20, 2024 3.00 Dividend
Sep 20, 2024 499.00 499.00 481.50 481.50 481.50 168
Sep 19, 2024 504.00 509.95 497.80 497.90 494.90 143
Sep 18, 2024 533.20 533.20 510.15 523.95 520.79 101
Sep 17, 2024 529.35 537.00 519.00 537.00 533.76 96
Sep 16, 2024 517.00 548.90 516.75 518.95 515.82 246
Sep 13, 2024 549.00 549.00 530.00 530.00 526.81 57
Sep 11, 2024 549.25 549.25 549.25 549.25 545.94 35
Sep 10, 2024 513.55 530.25 506.95 530.25 527.06 75
Sep 9, 2024 525.30 525.30 522.55 524.00 520.84 79
Sep 6, 2024 535.00 540.00 523.35 525.30 522.13 220
Sep 5, 2024 539.05 546.00 539.05 540.10 536.85 161
Sep 4, 2024 531.00 546.95 519.75 529.60 526.41 77
Sep 3, 2024 545.00 545.00 531.00 531.00 527.80 131
Sep 2, 2024 534.00 534.00 520.00 520.00 516.87 74
Aug 30, 2024 520.00 520.00 519.00 519.00 515.87 28
Aug 29, 2024 533.95 533.95 508.00 519.00 515.87 15
Aug 28, 2024 539.95 539.95 527.05 527.85 524.67 337
Aug 26, 2024 549.75 549.75 530.25 541.25 537.99 343
Aug 23, 2024 520.00 540.00 520.00 540.00 536.75 1,077
Aug 22, 2024 514.10 514.35 511.00 514.30 511.20 175
Aug 21, 2024 512.00 515.00 502.65 514.00 510.90 291
Aug 20, 2024 522.95 522.95 520.00 520.10 516.97 246
Aug 19, 2024 529.00 529.00 517.00 522.95 519.80 233
Aug 16, 2024 503.65 519.90 503.65 517.00 513.88 95
Aug 14, 2024 501.00 501.00 500.00 500.00 496.99 116
Aug 13, 2024 509.00 509.00 500.00 500.05 497.04 361
Aug 12, 2024 528.50 528.50 506.15 508.60 505.54 377
Aug 7, 2024 517.00 528.60 515.05 518.10 514.98 142
Aug 6, 2024 532.00 532.10 517.00 517.00 513.88 453
Aug 5, 2024 555.00 555.00 532.00 532.00 528.79 891
Aug 2, 2024 550.00 562.85 550.00 560.00 556.63 221
Aug 1, 2024 566.00 583.90 543.00 553.35 550.02 826
Jul 31, 2024 570.00 570.00 560.00 570.00 566.57 167
Jul 30, 2024 548.80 571.95 548.80 571.85 568.40 320
Jul 29, 2024 548.10 566.00 548.10 560.00 556.63 232
Jul 26, 2024 551.00 565.00 551.00 565.00 561.60 292
Jul 25, 2024 555.65 555.70 542.05 547.05 543.75 626
Jul 24, 2024 547.80 575.90 546.00 567.00 563.58 369
Jul 23, 2024 564.00 574.95 550.00 565.15 561.74 478
Jul 22, 2024 585.80 585.80 562.55 563.50 560.10 410
Jul 19, 2024 588.85 588.85 578.15 585.95 582.42 142
Jul 18, 2024 585.90 594.00 585.90 591.90 588.33 275
Jul 16, 2024 609.80 626.00 595.80 597.85 594.25 140
Jul 15, 2024 595.65 609.80 595.65 598.00 594.40 636
Jul 12, 2024 611.00 616.80 597.35 607.80 604.14 424
Jul 11, 2024 614.80 614.80 602.00 611.00 607.32 222
Jul 10, 2024 594.95 605.80 594.95 596.05 592.46 225
Jul 9, 2024 612.95 612.95 587.00 588.40 584.85 1,234
Jul 8, 2024 639.00 639.00 590.00 613.00 609.31 1,137
Jul 5, 2024 612.00 612.95 593.60 612.95 609.26 1,330
Jul 4, 2024 581.00 583.80 581.00 583.80 580.28 112
Jul 3, 2024 519.40 556.00 507.60 556.00 552.65 125
Jul 2, 2024 558.95 558.95 515.05 530.00 526.81 1,934
Jul 1, 2024 555.00 555.00 521.05 539.15 535.90 87
Jun 28, 2024 565.80 569.95 537.45 537.45 534.21 550
Jun 27, 2024 580.00 589.15 560.05 565.70 562.29 639
Jun 26, 2024 597.95 599.15 580.50 585.85 582.32 772
Jun 25, 2024 638.40 656.25 607.00 610.15 606.47 1,507
Jun 24, 2024 684.95 684.95 624.55 638.40 634.55 6,784
Jun 21, 2024 655.00 679.70 637.60 649.40 645.49 4,761
Jun 20, 2024 697.95 727.95 634.30 656.80 652.84 17,258
Jun 19, 2024 649.85 665.45 580.10 665.45 661.44 26,731
Jun 18, 2024 472.20 554.55 466.70 554.55 551.21 7,645
Jun 14, 2024 454.95 466.35 448.25 462.15 459.37 1,905
Jun 13, 2024 435.60 456.80 435.60 454.80 452.06 375
Jun 12, 2024 428.85 438.65 428.85 433.20 430.59 404
Jun 11, 2024 436.50 436.50 419.80 424.00 421.45 443
Jun 10, 2024 438.70 438.70 421.75 427.90 425.32 676
Jun 7, 2024 443.25 444.90 414.90 430.95 428.35 1,208
Jun 6, 2024 431.20 441.20 430.00 434.00 431.39 371
Jun 5, 2024 371.00 425.00 371.00 421.95 419.41 1,462
Jun 4, 2024 440.00 440.00 381.20 388.10 385.76 2,411
Jun 3, 2024 419.10 432.90 403.15 413.00 410.51 1,414
May 31, 2024 439.95 439.95 412.85 419.10 416.57 1,551
May 30, 2024 430.25 446.05 427.25 427.55 424.97 406
May 29, 2024 432.00 436.95 411.45 430.30 427.71 675
May 28, 2024 438.40 451.60 429.20 451.45 448.73 163
May 27, 2024 440.10 440.60 426.40 429.25 426.66 543
May 24, 2024 438.80 441.40 438.80 440.25 437.60 92
May 23, 2024 445.25 449.90 440.00 442.00 439.34 128
May 22, 2024 453.00 453.65 438.00 440.40 437.75 758
May 21, 2024 441.00 461.00 436.30 452.45 449.72 336
May 17, 2024 442.90 451.25 430.20 435.45 432.83 601
May 16, 2024 424.65 439.00 424.65 433.30 430.69 273
May 15, 2024 430.50 434.05 429.35 430.00 427.41 164
May 14, 2024 427.60 437.15 427.60 433.80 431.19 256
May 13, 2024 422.95 430.70 419.40 422.60 420.05 164
May 10, 2024 427.20 435.60 420.00 422.95 420.40 527
May 9, 2024 432.20 432.20 423.85 430.55 427.96 26
May 8, 2024 411.00 428.90 411.00 423.70 421.15 228
May 7, 2024 447.80 447.80 403.80 426.30 423.73 2,024
May 6, 2024 450.00 450.00 435.40 440.20 437.55 138
May 3, 2024 436.75 439.00 430.10 437.15 434.52 1,084
May 2, 2024 462.10 462.10 430.00 432.55 429.94 224
Apr 30, 2024 440.00 447.60 438.10 442.15 439.49 632
Apr 29, 2024 441.85 441.85 437.55 439.50 436.85 107
Apr 26, 2024 443.00 446.40 432.00 434.30 431.68 1,074
Apr 25, 2024 427.05 445.00 424.05 443.50 440.83 1,100
Apr 24, 2024 473.00 473.00 426.10 427.35 424.78 311
Apr 23, 2024 451.30 451.30 425.15 432.50 429.89 767
Apr 22, 2024 439.25 442.20 437.85 440.30 437.65 340
Apr 19, 2024 434.85 440.65 428.10 434.40 431.78 95
Apr 18, 2024 431.50 440.00 424.55 432.65 430.04 337
Apr 16, 2024 435.05 441.00 431.30 440.30 437.65 115
Apr 15, 2024 423.80 434.00 405.95 431.00 428.40 568
Apr 12, 2024 438.45 441.45 422.40 426.45 423.88 904
Apr 10, 2024 442.35 446.50 431.00 436.10 433.47 696
Apr 9, 2024 460.00 462.90 432.10 447.00 444.31 532
Apr 8, 2024 435.00 453.80 435.00 452.05 449.33 540
Apr 5, 2024 453.90 455.55 438.00 443.85 441.18 656
Apr 4, 2024 436.50 447.30 436.50 445.00 442.32 473
Apr 3, 2024 423.00 434.00 422.75 427.30 424.73 1,304
Apr 2, 2024 407.05 418.95 396.10 418.95 416.43 1,130
Apr 1, 2024 418.20 423.00 410.30 414.75 412.25 503
Mar 28, 2024 421.80 421.80 404.00 406.35 403.90 1,563
Mar 27, 2024 427.20 430.90 410.55 421.40 418.86 563
Mar 26, 2024 450.40 459.45 424.40 431.00 428.40 204
Mar 22, 2024 438.80 457.75 435.00 441.50 438.84 211
Mar 21, 2024 429.00 439.90 422.05 438.80 436.16 377
Mar 20, 2024 428.30 431.25 425.00 425.00 422.44 29
Mar 19, 2024 427.00 442.60 427.00 429.65 427.06 1,577
Mar 18, 2024 439.75 439.75 420.05 421.70 419.16 89
Mar 15, 2024 452.40 454.00 432.00 441.00 438.34 1,382
Mar 14, 2024 442.55 442.55 434.70 442.00 439.34 314
Mar 13, 2024 446.00 450.20 433.05 434.70 432.08 1,448
Mar 12, 2024 480.00 485.00 455.25 455.45 452.71 1,037
Mar 11, 2024 486.05 486.05 469.40 479.20 476.31 746
Mar 7, 2024 445.00 463.05 445.00 463.05 460.26 892
Mar 6, 2024 455.30 456.90 434.85 441.00 438.34 626
Mar 5, 2024 475.00 485.20 446.30 449.50 446.79 2,838
Mar 4, 2024 465.35 478.00 457.00 469.75 466.92 5,045
Mar 1, 2024 429.70 434.95 417.15 434.60 431.98 1,468
Feb 29, 2024 436.00 440.00 415.00 419.80 417.27 1,406
Feb 28, 2024 434.00 435.90 408.80 425.65 423.09 2,771
Feb 27, 2024 425.45 425.45 410.90 415.15 412.65 629
Feb 26, 2024 431.05 439.10 414.20 428.75 426.17 3,144
Feb 23, 2024 434.00 434.00 421.65 434.00 431.39 98
Feb 22, 2024 434.90 435.00 415.00 421.10 418.56 695
Feb 21, 2024 410.70 414.35 403.60 414.35 411.85 121
Feb 20, 2024 400.05 424.80 400.05 415.00 412.50 202
Feb 19, 2024 415.25 427.45 407.10 412.20 409.72 1,551
Feb 16, 2024 430.00 430.00 407.10 407.10 404.65 80
Feb 15, 2024 415.00 415.00 410.00 410.00 407.53 218
Feb 14, 2024 411.00 418.85 393.65 415.00 412.50 105
Feb 13, 2024 409.05 413.35 409.05 413.35 410.86 474
Feb 12, 2024 412.00 412.00 391.40 393.70 391.33 452
Feb 9, 2024 426.95 426.95 394.25 412.00 409.52 102
Feb 8, 2024 420.00 420.00 403.00 413.00 410.51 419
Feb 7, 2024 419.00 423.20 415.00 420.00 417.47 554
Feb 6, 2024 415.00 423.65 415.00 419.90 417.37 757
Feb 5, 2024 411.05 440.00 411.05 421.85 419.31 168
Feb 2, 2024 455.55 455.55 425.45 429.60 427.01 123
Feb 1, 2024 429.00 440.00 407.10 435.95 433.32 333
Jan 31, 2024 415.10 429.85 415.10 424.40 421.84 582
Jan 30, 2024 439.85 439.85 420.05 421.95 419.41 377
Jan 29, 2024 430.05 441.25 421.00 421.05 418.51 870
Jan 25, 2024 425.20 430.50 425.20 430.00 427.41 538
Jan 24, 2024 437.50 438.00 420.05 436.50 433.87 456
Jan 23, 2024 441.45 443.35 435.05 437.50 434.86 403
Jan 19, 2024 440.00 440.00 432.00 433.80 431.19 306
Jan 17, 2024 431.45 435.00 420.35 428.30 425.72 652
Jan 16, 2024 440.00 449.70 422.65 427.15 424.58 398
Jan 15, 2024 455.00 455.00 436.10 438.65 436.01 958
Jan 12, 2024 452.00 457.00 440.05 456.50 453.75 940
Jan 11, 2024 479.00 479.00 437.80 452.50 449.77 2,370
Jan 10, 2024 485.20 485.20 460.80 460.80 458.02 1,600

Related Tickers

GSAUTO.BO G.S. Auto International Limited
45.13
-2.29%
 
SPTL.NS Sintex Plastics Technology Limited
1.0600
0.00%
 
CAPPIPES.BO Captain Pipes Limited
18.28
-3.28%
 
BHARATFORG.BO Bharat Forge Limited
1,209.00
-1.48%
 
GABRIEL.BO Gabriel India Limited
445.35
-2.41%
 
BHARATSE.BO Bharat Seats Limited
91.86
-2.76%
 
TVSSRICHAK.NS TVS Srichakra Limited
3,255.35
-4.17%
 
GNA.NS G N A Axles Limited
404.55
-0.66%
 
SUPRAJIT.NS Suprajit Engineering Limited
428.50
-1.66%
 
FIEMIND.NS Fiem Industries Limited
1,456.05
-1.13%