BSE - Delayed Quote INR

Kalyan Jewellers India Limited (KALYANKJIL.BO)

Compare
501.65
-37.35
(-6.93%)
At close: January 17 at 3:53:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025538.70553.60498.85501.65501.651,138,939
Jan 16, 2025558.70570.00518.30539.00539.002,074,075
Jan 15, 2025600.00602.80522.75554.90554.901,743,611
Jan 14, 2025580.00604.00570.70596.80596.80559,147
Jan 13, 2025609.80609.80569.05572.65572.65537,368
Jan 10, 2025662.50662.50615.60626.55626.55731,746
Jan 9, 2025707.20709.55655.90662.75662.75722,666
Jan 8, 2025725.40725.40663.60706.55706.55764,147
Jan 7, 2025765.05781.00717.20722.55722.55777,880
Jan 6, 2025780.65793.00740.20744.90744.90394,752
Jan 3, 2025790.05792.75758.00778.55778.55304,185
Jan 2, 2025777.15794.60768.00787.75787.75214,675
Jan 1, 2025754.05779.90754.05774.40774.40309,246
Dec 31, 2024738.85774.30726.00766.70766.70284,809
Dec 30, 2024722.05752.75715.00744.80744.80256,244
Dec 27, 2024725.95735.10719.20721.75721.7592,685
Dec 26, 2024725.00735.00717.60729.20729.2052,414
Dec 24, 2024723.50727.95711.95719.95719.9548,076
Dec 23, 2024725.05737.80715.00723.75723.75122,153
Dec 20, 2024743.00747.15715.95719.25719.25100,059
Dec 19, 2024735.30748.05735.30741.30741.3071,089
Dec 18, 2024758.60761.10734.30753.90753.90130,767
Dec 17, 2024763.25768.30753.90755.95755.9592,747
Dec 16, 2024751.95765.00749.05763.15763.15198,387
Dec 13, 2024760.00763.35737.35747.30747.30139,706
Dec 12, 2024762.90784.00752.10759.45759.45411,867
Dec 11, 2024760.85767.00753.25763.05763.05208,526
Dec 10, 2024778.00781.45745.15759.00759.00313,103
Dec 9, 2024732.00778.00732.00775.20775.20891,566
Dec 6, 2024720.25750.00716.10731.60731.60290,448
Dec 5, 2024723.00724.70711.55720.35720.35133,036
Dec 4, 2024730.05732.55701.00723.05723.05191,355
Dec 3, 2024725.35731.35720.10726.65726.65134,702
Dec 2, 2024719.00741.00715.90722.25722.25190,907
Nov 29, 2024705.20727.90705.20724.25724.25354,473
Nov 28, 2024697.75711.95692.20707.65707.65124,350
Nov 27, 2024698.90706.25685.50696.20696.20118,187
Nov 26, 2024695.00708.60691.05693.20693.20210,472
Nov 25, 2024720.30735.90682.00702.90702.90498,007
Nov 22, 2024712.15714.90684.00707.00707.00184,346
Nov 21, 2024706.30719.85697.65711.60711.60188,952
Nov 19, 2024673.90706.25671.00701.25701.25395,211
Nov 18, 2024657.00675.25654.40669.40669.40202,554
Nov 14, 2024664.50694.25642.75653.85653.85479,292
Nov 13, 2024700.05709.30664.95670.00670.00493,040
Nov 12, 2024705.00719.35697.05704.30704.30233,673
Nov 11, 2024693.95710.95685.25700.20700.20149,191
Nov 8, 2024707.25708.60690.55693.45693.45146,505
Nov 7, 2024705.85720.20693.55704.95704.95414,550
Nov 6, 2024649.00705.90647.85699.60699.60719,447
Nov 4, 2024664.80666.05652.75659.35659.35118,812
Nov 1, 2024670.15675.50666.40670.65670.6545,910
Oct 31, 2024674.65679.70652.25657.00657.00196,149
Oct 29, 2024677.25677.25650.85672.25672.25423,336
Oct 28, 2024671.70680.00662.35669.45669.45280,486
Oct 25, 2024697.15701.80665.65672.15672.15160,497
Oct 24, 2024694.00713.15689.60695.70695.70293,090
Oct 23, 2024674.15706.95658.45694.35694.35661,206
Oct 22, 2024706.55714.55669.00676.55676.55499,148
Oct 21, 2024725.95728.60700.05704.15704.15217,304
Oct 18, 2024726.95738.60708.30718.75718.75327,478
Oct 17, 2024747.00751.60721.00727.80727.80238,379
Oct 16, 2024754.95756.00737.00751.00751.00199,505
Oct 15, 2024757.00773.00741.50750.50750.50634,289
Oct 14, 2024720.95754.50718.55751.10751.10705,112
Oct 11, 2024723.75726.55711.65720.90720.90199,496
Oct 10, 2024724.00738.25715.95718.55718.55193,604
Oct 9, 2024714.65727.15704.60721.35721.35464,717
Oct 8, 2024703.25718.60685.40710.45710.45359,203
Oct 7, 2024727.00729.10673.30701.25701.25505,412
Oct 4, 2024732.50742.00707.45712.70712.70569,086
Oct 3, 2024730.00752.25720.00731.10731.10339,124
Oct 1, 2024731.00757.95724.75750.05750.05807,579
Sep 30, 2024709.05733.00705.30730.45730.45669,474
Sep 27, 2024722.40729.75704.00706.75706.75478,760
Sep 26, 2024767.85767.85711.00716.25716.25438,012
Sep 25, 2024776.70785.20749.60757.45757.45675,876
Sep 24, 2024774.50779.50755.25772.20772.20465,099
Sep 23, 2024732.05786.00732.05768.20768.201,264,955
Sep 20, 2024711.30735.85702.30730.70730.70317,265
Sep 19, 2024704.85711.10684.30708.00708.00317,405
Sep 18, 2024716.00718.95692.05697.00697.00394,282
Sep 17, 2024703.00719.75694.80714.40714.40490,994
Sep 16, 2024723.60726.40675.45699.60699.601,015,175
Sep 13, 2024699.30749.00695.00716.55716.551,711,574
Sep 12, 2024668.65694.00660.85689.50689.50483,354
Sep 11, 2024642.15669.00636.85656.60656.60546,287
Sep 10, 2024645.70651.75636.85640.25640.25108,777
Sep 9, 2024649.95655.00637.65642.50642.50281,583
Sep 6, 2024649.00654.00632.90648.65648.65227,228
Sep 5, 2024655.55662.85641.90647.85647.85341,520
Sep 4, 2024648.55658.65630.25655.55655.55329,851
Sep 3, 2024640.50654.00631.05650.35650.35424,566
Sep 2, 2024621.70644.90616.00639.95639.95725,887
Aug 30, 2024611.20624.20609.00615.20615.20312,767
Aug 29, 2024611.50620.00607.20610.80610.80120,777
Aug 28, 2024616.60616.60599.15611.00611.00104,780
Aug 26, 2024590.00624.95581.25616.80616.80614,768
Aug 23, 2024606.00618.15582.20588.65588.65884,341
Aug 22, 2024572.00604.65567.10597.45597.456,574,653
Aug 21, 2024544.95556.90532.75548.15548.15596,237
Aug 20, 2024555.65558.55530.75541.25541.25113,095
Aug 19, 2024578.65584.85544.35549.15549.15150,533
Aug 16, 2024569.60577.85561.65572.55572.55150,124
Aug 14, 2024564.65570.45550.35568.70568.7040,823
Aug 13, 2024558.15572.20546.55557.30557.3074,121
Aug 12, 2024530.15556.00529.00550.80550.8064,605
Aug 9, 2024 1.20 Dividend
Aug 9, 2024539.95540.90531.00538.60538.6037,524
Aug 8, 2024539.00539.85532.00536.50535.3029,761
Aug 7, 2024549.95549.95529.50539.80538.5955,025
Aug 6, 2024546.05557.30533.60540.40539.19115,654
Aug 5, 2024502.05553.25502.05543.75542.53199,914
Aug 2, 2024572.75582.00550.95559.10557.85238,533
Aug 1, 2024585.35593.00560.45565.05563.79179,564
Jul 31, 2024574.90583.00565.40579.85578.55151,442
Jul 30, 2024575.60579.05562.95572.95571.6755,952
Jul 29, 2024569.05582.20555.05572.15570.8783,308
Jul 26, 2024578.05580.10565.00567.70566.43145,729
Jul 25, 2024590.00613.20562.55573.95572.67428,927
Jul 24, 2024557.75633.35555.00587.60586.29725,197
Jul 23, 2024529.95561.10498.45552.85551.61239,607
Jul 22, 2024530.80540.90525.40528.90527.72140,360
Jul 19, 2024515.00535.85513.95530.40529.2151,955
Jul 18, 2024527.35527.35513.00518.75517.5963,439
Jul 16, 2024518.85533.00515.05527.35526.17229,546
Jul 15, 2024509.60525.00499.35513.50512.3590,234
Jul 12, 2024504.95508.95498.25504.80503.6742,707
Jul 11, 2024509.00512.00498.35501.40500.28132,567
Jul 10, 2024499.00517.95496.85504.15503.02117,468
Jul 9, 2024498.95499.00493.70496.65495.5437,505
Jul 8, 2024499.95501.95490.05496.05494.9453,789
Jul 5, 2024495.50504.95485.20495.05493.94121,931
Jul 4, 2024491.95495.20486.10490.35489.2551,017
Jul 3, 2024494.90496.45483.70486.75485.6659,679
Jul 2, 2024501.95502.00493.25495.75494.64143,250
Jul 1, 2024506.70506.70483.00497.80496.69304,509
Jun 28, 2024481.65546.15481.00502.35501.23318,470
Jun 27, 2024458.00482.00454.00473.85472.79183,296
Jun 26, 2024439.00460.00439.00456.60455.58310,411
Jun 25, 2024448.45453.55435.10438.25437.27542,005
Jun 24, 2024453.25453.25436.40445.40444.4083,632
Jun 21, 2024435.05464.50430.85451.20450.19180,195
Jun 20, 2024424.05434.95420.20431.10430.14146,197
Jun 19, 2024428.55446.65420.25423.90422.95380,756
Jun 18, 2024400.00430.00398.45424.30423.35139,829
Jun 14, 2024398.75404.80398.65399.75398.86111,644
Jun 13, 2024407.45408.50398.00398.60397.7130,562
Jun 12, 2024409.20413.15401.40403.15402.2525,725
Jun 11, 2024409.95412.25405.25408.70407.7925,059
Jun 10, 2024410.00416.60406.00408.50407.5937,734
Jun 7, 2024400.55410.00399.95407.40406.49201,498
Jun 6, 2024402.45409.50397.85399.70398.8159,145
Jun 5, 2024385.25419.20372.65402.45401.55295,862
Jun 4, 2024393.05398.20337.00379.45378.60115,800
Jun 3, 2024391.45402.95387.15390.90390.03199,123
May 31, 2024384.10396.00377.10390.00389.1370,942
May 30, 2024397.95399.35383.15384.65383.7996,296
May 29, 2024402.00402.75392.30395.15394.2781,207
May 28, 2024406.35410.00396.50403.10402.2034,026
May 27, 2024398.80409.20395.80406.35405.4456,910
May 24, 2024403.55405.75396.55401.75400.85116,316
May 23, 2024399.65405.00399.05403.75402.8533,228
May 22, 2024401.65406.35398.15399.55398.6699,460
May 21, 2024410.05415.35399.25401.65400.7555,684
May 17, 2024412.50416.45409.95414.95414.0243,262
May 16, 2024409.15417.00405.05410.95410.0344,482
May 15, 2024402.15409.95398.75409.00408.09173,866
May 14, 2024400.45402.35393.35397.65396.7633,712
May 13, 2024415.00416.95395.80399.85398.96155,365
May 10, 2024402.75419.85388.65410.85409.93244,012
May 9, 2024394.15407.55391.25397.45396.56141,518
May 8, 2024387.05399.20383.00393.50392.6297,007
May 7, 2024401.00401.00379.10389.60388.7356,585
May 6, 2024409.35409.35389.25399.95399.06202,271
May 3, 2024415.00416.90403.55406.40405.4929,357
May 2, 2024414.35418.00408.50411.55410.6336,813
Apr 30, 2024414.55421.05413.10414.00413.07120,454
Apr 29, 2024422.90424.65409.30411.90410.9834,024
Apr 26, 2024418.05421.75413.35418.65417.71120,017
Apr 25, 2024422.30422.30414.65417.85416.9233,449
Apr 24, 2024418.05424.05413.30421.55420.6148,343
Apr 23, 2024406.70418.50402.35414.55413.62190,010
Apr 22, 2024414.35415.25400.80402.15401.2545,455
Apr 19, 2024403.80412.00396.55408.15407.24181,388
Apr 18, 2024416.85421.95400.00402.20401.30152,356
Apr 16, 2024416.55428.00410.75413.50412.58105,521
Apr 15, 2024419.05437.50410.60418.90417.9695,838
Apr 12, 2024417.35430.85414.00427.55426.5979,097
Apr 10, 2024425.95426.00412.45417.60416.6783,603
Apr 9, 2024436.15436.15421.90425.45424.5037,945
Apr 8, 2024438.15438.30430.30433.35432.38291,154
Apr 5, 2024439.45443.00428.35430.90429.94104,340
Apr 4, 2024432.10435.00423.00430.90429.9445,454
Apr 3, 2024429.15431.00426.90428.65427.6955,428
Apr 2, 2024429.25438.70421.05428.45427.49133,860
Apr 1, 2024437.30449.50420.00425.70424.75410,819
Mar 28, 2024420.35438.80415.00428.00427.04423,356
Mar 27, 2024401.00417.60394.00415.40414.47311,587
Mar 26, 2024386.50409.90383.95401.00400.10304,901
Mar 22, 2024383.00387.80379.55385.30384.4456,798
Mar 21, 2024370.35379.00370.35378.00377.1526,643
Mar 20, 2024366.15370.45357.50366.90366.0850,835
Mar 19, 2024376.85376.85365.00366.55365.7383,994
Mar 18, 2024370.50397.00369.90373.15372.32133,612
Mar 15, 2024384.10391.00363.85370.80369.9765,891
Mar 14, 2024385.95391.50376.50385.25384.39111,619
Mar 13, 2024381.65405.80351.95388.55387.68661,365
Mar 12, 2024398.60401.80377.25381.65380.8070,674
Mar 11, 2024409.95418.95393.15395.95395.06257,463
Mar 7, 2024409.95412.00405.30409.50408.5862,987
Mar 6, 2024405.55409.65391.70405.30404.3987,304
Mar 5, 2024410.55413.00398.50402.25401.3572,505
Mar 4, 2024414.55414.55402.40408.55407.6489,299
Mar 1, 2024398.05409.60385.65399.30398.41143,750
Feb 29, 2024378.95398.55370.05396.75395.86464,191
Feb 28, 2024371.00389.95368.25378.65377.8079,158
Feb 27, 2024378.65383.00366.55370.40369.5748,201
Feb 26, 2024383.35387.45377.10379.30378.4536,821
Feb 23, 2024385.25387.70380.00384.35383.4944,310
Feb 22, 2024380.00385.70375.00383.60382.7481,342
Feb 21, 2024364.95387.90364.65375.90375.06457,978
Feb 20, 2024374.15374.80362.65364.65363.83215,099
Feb 19, 2024387.85388.15372.25374.15373.31105,877
Feb 16, 2024389.90389.90382.00384.30383.44243,271
Feb 15, 2024361.05409.20361.05392.05391.17258,707
Feb 14, 2024362.00368.75357.00364.10363.29265,922
Feb 13, 2024365.15369.65354.00366.25365.43101,451
Feb 12, 2024359.85366.00351.25363.65362.84217,170
Feb 9, 2024356.10361.90345.00357.55356.75247,854
Feb 8, 2024347.00369.00343.85345.10344.3320,760,540
Feb 7, 2024334.85342.00329.30338.85338.09303,157
Feb 6, 2024341.40344.55329.10330.05329.3172,730
Feb 5, 2024348.55349.90336.05339.45338.69373,169
Feb 2, 2024336.75351.40336.50348.20347.42165,915
Feb 1, 2024359.35359.85322.05333.55332.80606,886
Jan 31, 2024368.30379.30347.70350.30349.52678,351
Jan 30, 2024360.85370.20358.05368.35367.53256,941
Jan 29, 2024355.30358.95350.35355.10354.3152,566
Jan 25, 2024360.35365.70354.00354.90354.11134,072
Jan 24, 2024355.40364.85350.90362.20361.39148,911
Jan 23, 2024362.85363.50343.30352.60351.81349,579
Jan 19, 2024365.70370.05362.50364.25363.4451,834
Jan 17, 2024365.05376.00357.80361.95361.14278,283

Related Tickers

GOLDIAM.BO Goldiam International Limited
525.45
+0.53%
 
PCJEWELLER.BO PC Jeweller Limited
14.82
-0.80%
 
TITAN.NS Titan Company Limited
3,357.40
+1.22%
 
GOLDIAM.NS Goldiam International Limited
525.35
+0.65%
 
THANGAMAYL.BO Thangamayil Jewellery Limited
1,775.80
+0.19%
 
TITAN.BO Titan Company Limited
3,357.85
+1.16%
 
SKYGOLD.NS Sky Gold Limited
367.25
-3.28%
 
PCJEWELLER.NS PC Jeweller Limited
14.83
-0.67%
 
PANTH.BO Panth Infinity Limited
7.56
+0.93%
 
KENVI.BO Kenvi Jewels Limited
4.0200
-0.99%