KALYAN JEWELLERS INDIA LIMITED (kalyankjil)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 550.65 | 550.65 | 550.45 | 550.45 | 11625 |
| 2025-05-20 15:28:00 | 550.3 | 550.55 | 550.3 | 550.3 | 6975 |
| 2025-05-20 15:27:00 | 550.45 | 550.55 | 550.1 | 550.5 | 44175 |
| 2025-05-20 15:26:00 | 549.55 | 549.95 | 549.55 | 549.95 | 775 |
| 2025-05-20 15:25:00 | 548.85 | 549.55 | 548.8 | 549.55 | 13950 |
| 2025-05-20 15:24:00 | 548.8 | 549.2 | 548.7 | 548.85 | 24800 |
| 2025-05-20 15:23:00 | 548.5 | 548.9 | 548.45 | 548.9 | 9300 |
| 2025-05-20 15:22:00 | 548.5 | 548.5 | 548.2 | 548.5 | 8525 |
| 2025-05-20 15:21:00 | 549.05 | 549.05 | 548.35 | 548.5 | 14725 |
| 2025-05-20 15:20:00 | 548.75 | 549.15 | 548.75 | 549.05 | 31000 |
| 2025-05-20 15:19:00 | 549.05 | 549.1 | 548.7 | 548.75 | 13175 |
| 2025-05-20 15:18:00 | 549.15 | 549.15 | 548.95 | 549.0 | 10075 |
| 2025-05-20 15:17:00 | 548.75 | 549.35 | 548.75 | 549.15 | 20925 |
| 2025-05-20 15:16:00 | 548.1 | 548.75 | 548.1 | 548.75 | 9300 |
| 2025-05-20 15:15:00 | 548.25 | 548.3 | 548.1 | 548.1 | 19375 |
| 2025-05-20 15:14:00 | 548.75 | 548.75 | 548.25 | 548.25 | 10850 |
| 2025-05-20 15:13:00 | 548.45 | 548.75 | 548.45 | 548.75 | 9300 |
| 2025-05-20 15:12:00 | 548.7 | 548.7 | 548.5 | 548.5 | 3875 |
| 2025-05-20 15:11:00 | 548.15 | 548.7 | 548.15 | 548.7 | 10850 |
| 2025-05-20 15:10:00 | 547.05 | 548.3 | 547.05 | 548.15 | 17050 |
| 2025-05-20 15:09:00 | 547.2 | 547.2 | 547.05 | 547.05 | 3875 |
| 2025-05-20 15:08:00 | 547.0 | 547.2 | 547.0 | 547.2 | 3100 |
| 2025-05-20 15:07:00 | 546.9 | 547.25 | 546.85 | 547.2 | 8525 |
| 2025-05-20 15:06:00 | 547.3 | 547.3 | 546.9 | 546.9 | 3875 |
| 2025-05-20 15:05:00 | 547.4 | 547.6 | 547.3 | 547.3 | 10075 |
| 2025-05-20 15:04:00 | 548.3 | 548.3 | 547.1 | 547.1 | 4650 |
| 2025-05-20 15:03:00 | 549.45 | 549.45 | 548.3 | 548.3 | 14725 |
| 2025-05-20 15:02:00 | 548.7 | 549.4 | 548.5 | 549.05 | 95325 |
| 2025-05-20 15:01:00 | 545.75 | 548.4 | 545.75 | 548.4 | 61225 |
| 2025-05-20 15:00:00 | 544.75 | 545.8 | 544.75 | 545.75 | 12400 |
| 2025-05-20 14:59:00 | 545.5 | 545.5 | 545.0 | 545.0 | 7750 |
| 2025-05-20 14:58:00 | 545.0 | 545.5 | 545.0 | 545.5 | 13175 |
| 2025-05-20 14:57:00 | 545.95 | 545.95 | 545.0 | 545.0 | 3875 |
| 2025-05-20 14:56:00 | 546.35 | 546.35 | 545.95 | 545.95 | 3875 |
| 2025-05-20 14:55:00 | 547.05 | 547.05 | 546.25 | 546.35 | 10075 |
| 2025-05-20 14:54:00 | 547.1 | 547.15 | 546.9 | 547.05 | 6975 |
| 2025-05-20 14:53:00 | 547.55 | 547.55 | 547.1 | 547.1 | 775 |
| 2025-05-20 14:52:00 | 547.95 | 547.95 | 547.35 | 547.55 | 8525 |
| 2025-05-20 14:51:00 | 548.15 | 548.15 | 547.95 | 547.95 | 1550 |
| 2025-05-20 14:50:00 | 547.7 | 548.35 | 547.7 | 548.15 | 15500 |
| 2025-05-20 14:49:00 | 547.0 | 547.9 | 547.0 | 547.7 | 15500 |
| 2025-05-20 14:48:00 | 547.0 | 547.0 | 547.0 | 547.0 | 2325 |
| 2025-05-20 14:47:00 | 546.5 | 547.4 | 546.5 | 547.0 | 13175 |
| 2025-05-20 14:46:00 | 545.9 | 547.0 | 545.9 | 546.7 | 14725 |
| 2025-05-20 14:45:00 | 545.8 | 546.0 | 545.8 | 546.0 | 6200 |
| 2025-05-20 14:44:00 | 546.2 | 546.5 | 545.8 | 545.8 | 10850 |
| 2025-05-20 14:43:00 | 545.7 | 546.8 | 545.7 | 546.2 | 20925 |
| 2025-05-20 14:42:00 | 545.5 | 545.7 | 545.5 | 545.7 | 5425 |
| 2025-05-20 14:41:00 | 546.45 | 546.45 | 545.5 | 545.5 | 7750 |
| 2025-05-20 14:40:00 | 546.95 | 547.1 | 546.45 | 546.45 | 27900 |
| 2025-05-20 14:39:00 | 546.45 | 546.95 | 546.4 | 546.95 | 42625 |
| 2025-05-20 14:38:00 | 546.45 | 546.95 | 546.35 | 546.45 | 6200 |
| 2025-05-20 14:37:00 | 546.1 | 546.45 | 546.0 | 546.45 | 3100 |
| 2025-05-20 14:36:00 | 546.35 | 546.35 | 546.1 | 546.1 | 3875 |
| 2025-05-20 14:35:00 | 545.55 | 546.6 | 545.55 | 546.35 | 5425 |
| 2025-05-20 14:34:00 | 545.65 | 545.65 | 545.5 | 545.55 | 5425 |
| 2025-05-20 14:33:00 | 545.25 | 546.15 | 545.25 | 545.65 | 13950 |
| 2025-05-20 14:32:00 | 545.55 | 545.55 | 545.25 | 545.25 | 775 |
| 2025-05-20 14:31:00 | 545.9 | 545.9 | 545.45 | 545.55 | 3100 |
| 2025-05-20 14:30:00 | 545.4 | 546.45 | 545.4 | 545.9 | 7750 |
| 2025-05-20 14:29:00 | 545.5 | 545.5 | 545.35 | 545.4 | 5425 |
| 2025-05-20 14:28:00 | 545.65 | 545.65 | 545.5 | 545.5 | 775 |
| 2025-05-20 14:27:00 | 546.1 | 546.1 | 545.65 | 545.65 | 10850 |
| 2025-05-20 14:26:00 | 546.2 | 546.2 | 545.75 | 546.1 | 9300 |
| 2025-05-20 14:25:00 | 545.95 | 546.2 | 545.65 | 546.2 | 12400 |
| 2025-05-20 14:24:00 | 545.95 | 545.95 | 545.95 | 545.95 | 0 |
| 2025-05-20 14:23:00 | 546.0 | 546.0 | 545.9 | 545.95 | 12400 |
| 2025-05-20 14:22:00 | 546.0 | 546.05 | 545.8 | 545.85 | 15500 |
| 2025-05-20 14:21:00 | 546.25 | 546.25 | 545.9 | 546.0 | 2325 |
| 2025-05-20 14:20:00 | 546.55 | 546.55 | 545.6 | 545.8 | 8525 |
| 2025-05-20 14:19:00 | 547.9 | 547.9 | 546.55 | 546.55 | 2325 |
| 2025-05-20 14:18:00 | 546.4 | 547.9 | 546.4 | 547.9 | 11625 |
| 2025-05-20 14:17:00 | 546.8 | 547.25 | 546.2 | 546.4 | 15500 |
| 2025-05-20 14:16:00 | 547.15 | 547.15 | 546.8 | 546.8 | 17825 |
| 2025-05-20 14:15:00 | 547.2 | 547.2 | 546.8 | 547.15 | 3100 |
| 2025-05-20 14:14:00 | 547.0 | 547.45 | 546.3 | 547.2 | 24800 |
| 2025-05-20 14:13:00 | 547.7 | 547.7 | 546.45 | 546.5 | 27900 |
| 2025-05-20 14:12:00 | 548.3 | 548.3 | 547.5 | 547.7 | 9300 |
| 2025-05-20 14:11:00 | 547.55 | 548.3 | 547.55 | 548.3 | 6200 |
| 2025-05-20 14:10:00 | 548.05 | 548.05 | 547.3 | 547.55 | 17050 |
| 2025-05-20 14:09:00 | 547.95 | 548.05 | 547.8 | 548.05 | 5425 |
| 2025-05-20 14:08:00 | 547.85 | 548.05 | 547.85 | 547.95 | 7750 |
| 2025-05-20 14:07:00 | 548.45 | 548.55 | 547.7 | 547.7 | 31775 |
| 2025-05-20 14:06:00 | 548.6 | 548.6 | 548.5 | 548.5 | 1550 |
| 2025-05-20 14:05:00 | 549.45 | 549.45 | 548.6 | 548.6 | 5425 |
| 2025-05-20 14:04:00 | 549.35 | 549.6 | 549.35 | 549.6 | 4650 |
| 2025-05-20 14:03:00 | 549.25 | 549.35 | 549.25 | 549.35 | 1550 |
| 2025-05-20 14:02:00 | 549.2 | 549.55 | 548.95 | 549.25 | 12400 |
| 2025-05-20 14:01:00 | 549.35 | 549.35 | 549.2 | 549.2 | 3875 |
| 2025-05-20 14:00:00 | 549.95 | 549.95 | 549.35 | 549.35 | 1550 |
| 2025-05-20 13:59:00 | 549.95 | 549.95 | 549.95 | 549.95 | 0 |
| 2025-05-20 13:58:00 | 549.75 | 550.0 | 549.75 | 549.95 | 3100 |
| 2025-05-20 13:57:00 | 549.75 | 549.75 | 549.75 | 549.75 | 1550 |
| 2025-05-20 13:56:00 | 550.0 | 550.0 | 550.0 | 550.0 | 0 |
| 2025-05-20 13:55:00 | 550.0 | 550.0 | 550.0 | 550.0 | 1550 |
| 2025-05-20 13:54:00 | 550.15 | 550.15 | 550.15 | 550.15 | 0 |
| 2025-05-20 13:53:00 | 550.15 | 550.15 | 550.15 | 550.15 | 0 |
| 2025-05-20 13:52:00 | 550.65 | 550.65 | 550.15 | 550.15 | 5425 |
| 2025-05-20 13:51:00 | 550.25 | 550.7 | 550.25 | 550.65 | 13950 |
| 2025-05-20 13:50:00 | 550.4 | 550.4 | 550.1 | 550.25 | 7750 |