KALYAN JEWELLERS INDIA LIMITED (kalyankjil)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 501.2 | 502.0 | 500.75 | 501.3 | 41075 |
| 2025-04-25 15:28:00 | 501.0 | 501.2 | 500.8 | 501.2 | 8525 |
| 2025-04-25 15:27:00 | 500.55 | 500.8 | 500.55 | 500.8 | 8525 |
| 2025-04-25 15:26:00 | 501.2 | 501.2 | 500.55 | 500.55 | 14725 |
| 2025-04-25 15:25:00 | 500.75 | 501.25 | 500.65 | 501.0 | 24025 |
| 2025-04-25 15:24:00 | 501.25 | 501.3 | 500.3 | 500.8 | 24025 |
| 2025-04-25 15:23:00 | 501.35 | 501.4 | 500.85 | 501.2 | 15500 |
| 2025-04-25 15:22:00 | 501.85 | 501.85 | 501.25 | 501.35 | 6975 |
| 2025-04-25 15:21:00 | 501.6 | 502.3 | 501.6 | 501.75 | 7750 |
| 2025-04-25 15:20:00 | 501.1 | 502.25 | 501.0 | 501.7 | 62775 |
| 2025-04-25 15:19:00 | 502.2 | 502.25 | 501.2 | 501.3 | 13175 |
| 2025-04-25 15:18:00 | 502.2 | 502.45 | 501.85 | 502.2 | 18600 |
| 2025-04-25 15:17:00 | 500.75 | 501.9 | 500.75 | 501.6 | 18600 |
| 2025-04-25 15:16:00 | 500.9 | 500.9 | 500.6 | 500.7 | 5425 |
| 2025-04-25 15:15:00 | 501.0 | 501.0 | 500.9 | 500.9 | 9300 |
| 2025-04-25 15:14:00 | 501.7 | 501.7 | 500.75 | 500.75 | 6200 |
| 2025-04-25 15:13:00 | 502.2 | 502.2 | 501.7 | 501.7 | 6200 |
| 2025-04-25 15:12:00 | 502.4 | 502.4 | 501.9 | 502.2 | 24800 |
| 2025-04-25 15:11:00 | 502.75 | 502.8 | 502.35 | 502.35 | 20150 |
| 2025-04-25 15:10:00 | 502.4 | 502.85 | 502.2 | 502.8 | 18600 |
| 2025-04-25 15:09:00 | 502.15 | 502.3 | 501.85 | 502.3 | 15500 |
| 2025-04-25 15:08:00 | 501.6 | 501.95 | 501.6 | 501.95 | 12400 |
| 2025-04-25 15:07:00 | 502.35 | 502.5 | 501.7 | 501.7 | 16275 |
| 2025-04-25 15:06:00 | 502.55 | 502.95 | 502.05 | 502.1 | 18600 |
| 2025-04-25 15:05:00 | 501.85 | 502.55 | 501.85 | 502.55 | 9300 |
| 2025-04-25 15:04:00 | 501.3 | 501.85 | 501.3 | 501.85 | 775 |
| 2025-04-25 15:03:00 | 501.1 | 501.45 | 501.1 | 501.3 | 31000 |
| 2025-04-25 15:02:00 | 502.0 | 502.0 | 501.4 | 501.4 | 6975 |
| 2025-04-25 15:01:00 | 502.0 | 502.0 | 501.65 | 502.0 | 5425 |
| 2025-04-25 15:00:00 | 502.05 | 502.5 | 502.05 | 502.5 | 3100 |
| 2025-04-25 14:59:00 | 502.45 | 502.45 | 502.05 | 502.05 | 775 |
| 2025-04-25 14:58:00 | 502.55 | 502.55 | 502.45 | 502.45 | 775 |
| 2025-04-25 14:57:00 | 502.6 | 502.6 | 502.55 | 502.55 | 2325 |
| 2025-04-25 14:56:00 | 503.05 | 503.2 | 502.6 | 502.6 | 3100 |
| 2025-04-25 14:55:00 | 503.05 | 503.05 | 503.05 | 503.05 | 775 |
| 2025-04-25 14:54:00 | 503.25 | 503.25 | 502.65 | 503.25 | 8525 |
| 2025-04-25 14:53:00 | 502.45 | 503.25 | 502.45 | 503.25 | 6200 |
| 2025-04-25 14:52:00 | 502.35 | 502.45 | 501.7 | 502.45 | 2325 |
| 2025-04-25 14:51:00 | 502.35 | 502.35 | 502.35 | 502.35 | 0 |
| 2025-04-25 14:50:00 | 502.3 | 502.45 | 502.25 | 502.35 | 3100 |
| 2025-04-25 14:49:00 | 501.4 | 502.3 | 501.4 | 502.3 | 7750 |
| 2025-04-25 14:48:00 | 501.0 | 501.7 | 500.9 | 501.4 | 13950 |
| 2025-04-25 14:47:00 | 501.35 | 501.35 | 501.0 | 501.1 | 12400 |
| 2025-04-25 14:46:00 | 501.75 | 502.05 | 501.0 | 501.0 | 6200 |
| 2025-04-25 14:45:00 | 501.95 | 502.2 | 501.15 | 501.75 | 5425 |
| 2025-04-25 14:44:00 | 502.1 | 502.1 | 501.95 | 501.95 | 1550 |
| 2025-04-25 14:43:00 | 501.85 | 502.5 | 501.65 | 502.5 | 9300 |
| 2025-04-25 14:42:00 | 501.85 | 502.6 | 501.65 | 502.0 | 14725 |
| 2025-04-25 14:41:00 | 501.25 | 502.15 | 501.25 | 502.15 | 2325 |
| 2025-04-25 14:40:00 | 501.55 | 501.75 | 501.25 | 501.25 | 9300 |
| 2025-04-25 14:39:00 | 501.1 | 502.0 | 501.1 | 501.85 | 6200 |
| 2025-04-25 14:38:00 | 501.3 | 502.0 | 501.0 | 501.1 | 18600 |
| 2025-04-25 14:37:00 | 501.05 | 501.3 | 501.05 | 501.3 | 775 |
| 2025-04-25 14:36:00 | 502.5 | 502.5 | 501.05 | 501.05 | 19375 |
| 2025-04-25 14:35:00 | 501.5 | 502.5 | 501.5 | 502.5 | 5425 |
| 2025-04-25 14:34:00 | 501.5 | 501.5 | 501.5 | 501.5 | 0 |
| 2025-04-25 14:33:00 | 501.8 | 501.8 | 501.5 | 501.5 | 6200 |
| 2025-04-25 14:32:00 | 502.7 | 502.7 | 501.8 | 501.8 | 12400 |
| 2025-04-25 14:31:00 | 502.5 | 502.65 | 502.5 | 502.65 | 775 |
| 2025-04-25 14:30:00 | 503.65 | 503.65 | 502.5 | 502.5 | 4650 |
| 2025-04-25 14:29:00 | 503.2 | 503.65 | 503.2 | 503.65 | 3100 |
| 2025-04-25 14:28:00 | 503.8 | 503.85 | 503.5 | 503.5 | 2325 |
| 2025-04-25 14:27:00 | 504.05 | 504.05 | 503.8 | 503.8 | 5425 |
| 2025-04-25 14:26:00 | 504.2 | 504.3 | 503.45 | 503.45 | 6200 |
| 2025-04-25 14:25:00 | 504.55 | 504.55 | 503.8 | 504.2 | 3875 |
| 2025-04-25 14:24:00 | 504.0 | 504.55 | 504.0 | 504.55 | 1550 |
| 2025-04-25 14:23:00 | 505.1 | 505.1 | 504.0 | 504.0 | 1550 |
| 2025-04-25 14:22:00 | 504.3 | 505.1 | 504.3 | 505.1 | 9300 |
| 2025-04-25 14:21:00 | 504.15 | 504.3 | 504.15 | 504.3 | 3100 |
| 2025-04-25 14:20:00 | 505.0 | 505.0 | 504.0 | 504.15 | 3875 |
| 2025-04-25 14:19:00 | 505.0 | 505.45 | 505.0 | 505.0 | 6200 |
| 2025-04-25 14:18:00 | 504.55 | 505.1 | 504.55 | 505.0 | 6200 |
| 2025-04-25 14:17:00 | 504.9 | 505.0 | 504.75 | 504.75 | 4650 |
| 2025-04-25 14:16:00 | 503.4 | 504.95 | 503.4 | 504.95 | 775 |
| 2025-04-25 14:15:00 | 501.65 | 503.4 | 501.65 | 503.4 | 1550 |
| 2025-04-25 14:14:00 | 501.65 | 501.65 | 501.65 | 501.65 | 0 |
| 2025-04-25 14:13:00 | 502.15 | 502.15 | 501.65 | 501.65 | 3100 |
| 2025-04-25 14:12:00 | 502.6 | 502.6 | 501.55 | 502.0 | 13175 |
| 2025-04-25 14:11:00 | 502.65 | 503.4 | 502.65 | 503.05 | 9300 |
| 2025-04-25 14:10:00 | 503.4 | 503.4 | 502.0 | 502.65 | 13950 |
| 2025-04-25 14:09:00 | 504.0 | 504.0 | 503.0 | 503.4 | 10850 |
| 2025-04-25 14:08:00 | 504.7 | 504.7 | 504.0 | 504.0 | 2325 |
| 2025-04-25 14:07:00 | 506.05 | 506.05 | 504.6 | 504.8 | 9300 |
| 2025-04-25 14:06:00 | 506.65 | 506.65 | 506.05 | 506.05 | 775 |
| 2025-04-25 14:05:00 | 506.2 | 506.65 | 506.2 | 506.65 | 3875 |
| 2025-04-25 14:04:00 | 506.7 | 506.7 | 506.2 | 506.2 | 3875 |
| 2025-04-25 14:03:00 | 507.4 | 507.85 | 507.3 | 507.5 | 3875 |
| 2025-04-25 14:02:00 | 507.65 | 507.65 | 507.35 | 507.4 | 6200 |
| 2025-04-25 14:01:00 | 507.8 | 507.8 | 507.65 | 507.65 | 7750 |
| 2025-04-25 14:00:00 | 507.3 | 507.8 | 507.3 | 507.8 | 7750 |
| 2025-04-25 13:59:00 | 507.4 | 507.4 | 507.3 | 507.3 | 5425 |
| 2025-04-25 13:58:00 | 507.05 | 507.25 | 507.05 | 507.25 | 2325 |
| 2025-04-25 13:57:00 | 506.65 | 507.05 | 506.65 | 507.05 | 9300 |
| 2025-04-25 13:56:00 | 505.35 | 506.05 | 505.35 | 506.05 | 5425 |
| 2025-04-25 13:55:00 | 505.7 | 505.7 | 505.35 | 505.35 | 1550 |
| 2025-04-25 13:54:00 | 505.25 | 505.25 | 505.25 | 505.25 | 775 |
| 2025-04-25 13:53:00 | 504.95 | 505.35 | 504.95 | 505.25 | 5425 |
| 2025-04-25 13:52:00 | 505.85 | 505.85 | 505.1 | 505.1 | 1550 |
| 2025-04-25 13:51:00 | 505.5 | 505.95 | 505.5 | 505.85 | 6200 |
| 2025-04-25 13:50:00 | 505.45 | 505.5 | 505.45 | 505.5 | 775 |