KALYAN JEWELLERS INDIA LIMITED (kalyankjil)
FMCG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 585.5 | 586.3 | 564.0 | 576.8 | 4871550 |
| 2025-07-07 05:30:00 | 591.8 | 595.5 | 572.5 | 585.65 | 4435625 |
| 2025-07-04 05:30:00 | 585.55 | 591.0 | 582.55 | 588.85 | 1965775 |
| 2025-07-03 05:30:00 | 587.2 | 589.5 | 577.2 | 586.35 | 3197175 |
| 2025-07-02 05:30:00 | 575.45 | 596.7 | 570.7 | 589.4 | 7395450 |
| 2025-07-01 05:30:00 | 558.45 | 578.0 | 556.9 | 573.75 | 4670625 |
| 2025-06-30 05:30:00 | 551.0 | 562.6 | 546.25 | 559.15 | 4954975 |
| 2025-06-27 05:30:00 | 559.4 | 559.9 | 545.1 | 549.25 | 8142750 |
| 2025-06-26 05:30:00 | 541.5 | 556.05 | 534.55 | 552.1 | 3994350 |
| 2025-06-25 05:30:00 | 524.8 | 543.65 | 519.3 | 541.15 | 6947100 |
| 2025-06-24 05:30:00 | 516.9 | 528.4 | 516.9 | 521.05 | 5418800 |
| 2025-06-23 05:30:00 | 514.3 | 521.25 | 503.15 | 517.0 | 6705300 |
| 2025-06-20 05:30:00 | 509.0 | 523.35 | 507.0 | 519.0 | 3265075 |
| 2025-06-19 05:30:00 | 519.45 | 526.75 | 508.25 | 510.45 | 1798000 |
| 2025-06-18 05:30:00 | 513.7 | 523.3 | 511.45 | 520.15 | 1973925 |
| 2025-06-17 05:30:00 | 522.45 | 527.6 | 513.25 | 515.15 | 1103600 |
| 2025-06-16 05:30:00 | 521.75 | 525.15 | 515.5 | 523.3 | 1166375 |
| 2025-06-13 05:30:00 | 519.0 | 522.15 | 509.5 | 520.45 | 2045225 |
| 2025-06-12 05:30:00 | 537.65 | 539.35 | 519.0 | 520.6 | 2034375 |
| 2025-06-11 05:30:00 | 550.4 | 551.9 | 536.35 | 537.75 | 2312600 |
| 2025-06-10 05:30:00 | 554.85 | 557.0 | 542.8 | 549.8 | 1946800 |
| 2025-06-09 05:30:00 | 576.0 | 576.0 | 550.5 | 554.2 | 4067975 |
| 2025-06-06 05:30:00 | 556.4 | 569.6 | 552.15 | 564.85 | 2535025 |
| 2025-06-05 05:30:00 | 559.8 | 563.45 | 552.5 | 557.1 | 1458550 |
| 2025-06-04 05:30:00 | 559.55 | 568.4 | 556.1 | 559.85 | 1475600 |
| 2025-06-03 05:30:00 | 560.5 | 563.35 | 557.6 | 560.05 | 1612000 |
| 2025-06-02 05:30:00 | 564.0 | 564.0 | 553.25 | 559.9 | 1613550 |
| 2025-05-30 05:30:00 | 568.1 | 570.3 | 562.2 | 563.35 | 1302775 |
| 2025-05-29 05:30:00 | 573.9 | 573.9 | 561.25 | 565.5 | 2967475 |
| 2025-05-28 05:30:00 | 564.45 | 573.5 | 562.5 | 570.55 | 5011150 |
| 2025-05-27 05:30:00 | 562.25 | 576.65 | 560.0 | 563.45 | 5603250 |
| 2025-05-26 05:30:00 | 546.75 | 575.75 | 546.75 | 570.15 | 5754375 |
| 2025-05-23 05:30:00 | 553.95 | 559.95 | 548.9 | 555.6 | 1855350 |
| 2025-05-22 05:30:00 | 549.6 | 556.3 | 546.15 | 554.85 | 1522100 |
| 2025-05-21 05:30:00 | 550.65 | 560.0 | 548.7 | 554.65 | 1787150 |
| 2025-05-20 05:30:00 | 563.55 | 564.0 | 544.75 | 548.55 | 2408700 |
| 2025-05-19 05:30:00 | 559.1 | 566.75 | 554.85 | 561.45 | 2196350 |
| 2025-05-16 05:30:00 | 553.2 | 567.3 | 551.0 | 562.7 | 3124025 |
| 2025-05-15 05:30:00 | 551.3 | 556.6 | 547.85 | 553.0 | 2593925 |
| 2025-05-14 05:30:00 | 556.65 | 564.95 | 549.2 | 550.65 | 4053250 |
| 2025-05-13 05:30:00 | 535.3 | 559.25 | 535.3 | 556.6 | 5101825 |
| 2025-05-12 05:30:00 | 531.9 | 546.65 | 531.0 | 541.2 | 3248800 |
| 2025-05-09 05:30:00 | 502.0 | 529.0 | 496.35 | 520.5 | 3798275 |
| 2025-05-08 05:30:00 | 522.8 | 529.3 | 506.1 | 510.35 | 3377450 |
| 2025-05-07 05:30:00 | 499.85 | 524.5 | 494.45 | 521.9 | 3749450 |
| 2025-05-06 05:30:00 | 529.7 | 529.85 | 500.75 | 502.1 | 2767525 |
| 2025-05-05 05:30:00 | 514.5 | 535.3 | 509.95 | 531.55 | 4013725 |
| 2025-05-02 05:30:00 | 517.25 | 520.95 | 508.35 | 510.5 | 1777075 |
| 2025-04-30 05:30:00 | 520.75 | 525.3 | 512.85 | 518.9 | 2524950 |
| 2025-04-29 05:30:00 | 519.4 | 523.8 | 515.4 | 520.7 | 1596500 |
| 2025-04-28 05:30:00 | 505.0 | 524.85 | 503.75 | 520.25 | 3413100 |
| 2025-04-25 05:30:00 | 523.5 | 525.5 | 492.85 | 501.6 | 3371250 |
| 2025-04-24 05:30:00 | 531.55 | 535.35 | 518.45 | 520.1 | 4856925 |
| 2025-04-23 05:30:00 | 527.85 | 542.1 | 520.2 | 537.55 | 6789775 |
| 2025-04-22 05:30:00 | 531.3 | 540.65 | 523.35 | 526.15 | 7398150 |
| 2025-04-21 05:30:00 | 530.0 | 537.15 | 522.35 | 530.85 | 5842725 |
| 2025-04-17 05:30:00 | 527.3 | 533.0 | 515.75 | 525.8 | 4415950 |
| 2025-04-16 05:30:00 | 514.9 | 529.55 | 513.05 | 525.15 | 3844775 |
| 2025-04-15 05:30:00 | 517.85 | 525.5 | 512.85 | 514.7 | 3885075 |
| 2025-04-11 05:30:00 | 502.35 | 518.85 | 494.9 | 512.05 | 5309525 |
| 2025-04-09 05:30:00 | 492.2 | 499.5 | 482.75 | 496.35 | 2696225 |
| 2025-04-08 05:30:00 | 499.0 | 504.7 | 483.25 | 492.4 | 3540200 |
| 2025-04-07 05:30:00 | 448.9 | 493.2 | 445.25 | 488.05 | 7398925 |
| 2025-04-04 05:30:00 | 504.25 | 507.9 | 480.5 | 488.1 | 5356800 |
| 2025-04-03 05:30:00 | 506.35 | 517.65 | 499.15 | 509.35 | 6379800 |
| 2025-04-02 05:30:00 | 462.2 | 518.45 | 460.0 | 513.55 | 20039175 |
| 2025-04-01 05:30:00 | 464.95 | 470.0 | 452.35 | 458.55 | 2872925 |
| 2025-03-28 05:30:00 | 469.2 | 483.35 | 463.95 | 466.9 | 4166400 |
| 2025-03-27 05:30:00 | 466.15 | 473.45 | 461.65 | 471.1 | 3647925 |
| 2025-03-26 05:30:00 | 469.75 | 480.75 | 468.65 | 472.7 | 5697025 |
| 2025-03-25 05:30:00 | 493.3 | 494.45 | 467.45 | 469.8 | 6371275 |
| 2025-03-24 05:30:00 | 475.7 | 500.65 | 466.35 | 490.25 | 8433550 |
| 2025-03-21 05:30:00 | 463.4 | 481.95 | 463.15 | 470.35 | 5202575 |
| 2025-03-20 05:30:00 | 457.2 | 468.95 | 441.2 | 464.75 | 6303850 |
| 2025-03-19 05:30:00 | 436.7 | 460.0 | 433.7 | 452.05 | 5903175 |
| 2025-03-18 05:30:00 | 430.95 | 438.2 | 427.75 | 435.5 | 3861825 |
| 2025-03-17 05:30:00 | 429.75 | 436.85 | 425.85 | 427.85 | 3155800 |
| 2025-03-13 05:30:00 | 426.1 | 433.25 | 415.55 | 428.35 | 4436875 |
| 2025-03-12 05:30:00 | 421.55 | 429.0 | 415.7 | 424.25 | 4839875 |
| 2025-03-11 05:30:00 | 402.0 | 423.5 | 397.45 | 420.15 | 9441050 |
| 2025-03-10 05:30:00 | 430.05 | 430.75 | 404.5 | 405.7 | 6509225 |
| 2025-03-07 05:30:00 | 445.05 | 447.1 | 424.45 | 426.6 | 4892575 |
| 2025-03-06 05:30:00 | 458.5 | 464.7 | 443.05 | 445.0 | 3869575 |
| 2025-03-05 05:30:00 | 444.2 | 459.8 | 444.2 | 458.2 | 2852000 |
| 2025-03-04 05:30:00 | 430.05 | 451.6 | 427.95 | 447.25 | 4720525 |
| 2025-03-03 05:30:00 | 447.65 | 447.75 | 427.8 | 436.2 | 4112150 |
| 2025-02-28 05:30:00 | 456.7 | 465.0 | 433.25 | 439.95 | 4615900 |
| 2025-02-27 05:30:00 | 476.0 | 476.0 | 452.05 | 463.6 | 5763675 |
| 2025-02-25 05:30:00 | 479.7 | 486.0 | 469.0 | 472.15 | 5693150 |
| 2025-02-24 05:30:00 | 483.95 | 484.7 | 474.7 | 478.2 | 7735275 |
| 2025-02-21 05:30:00 | 492.9 | 501.1 | 481.5 | 484.5 | 8128975 |
| 2025-02-20 05:30:00 | 482.75 | 497.3 | 478.75 | 493.95 | 3885075 |
| 2025-02-19 05:30:00 | 481.35 | 491.8 | 472.4 | 483.35 | 7411325 |
| 2025-02-18 05:30:00 | 497.6 | 501.75 | 476.2 | 482.9 | 6377475 |
| 2025-02-17 05:30:00 | 483.3 | 502.4 | 471.9 | 499.7 | 5895425 |
| 2025-02-14 05:30:00 | 511.25 | 515.6 | 473.85 | 479.15 | 9159725 |
| 2025-02-13 05:30:00 | 512.9 | 523.1 | 501.0 | 514.15 | 4785625 |
| 2025-02-12 05:30:00 | 510.55 | 518.2 | 495.7 | 505.65 | 5976800 |
| 2025-02-11 05:30:00 | 521.4 | 522.65 | 503.05 | 516.15 | 5407175 |
| 2025-02-10 05:30:00 | 529.85 | 539.7 | 513.15 | 521.2 | 4964650 |