KALYAN JEWELLERS INDIA LIMITED (kalyankjil)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 575.5 | 576.55 | 575.1 | 576.25 | 17625 |
| 2025-07-08 15:28:00 | 574.65 | 575.3 | 574.65 | 575.15 | 21150 |
| 2025-07-08 15:27:00 | 575.3 | 575.3 | 574.9 | 575.15 | 11750 |
| 2025-07-08 15:26:00 | 575.1 | 575.25 | 574.8 | 575.25 | 16450 |
| 2025-07-08 15:25:00 | 575.45 | 575.45 | 574.8 | 575.05 | 14100 |
| 2025-07-08 15:24:00 | 575.75 | 575.75 | 575.1 | 575.4 | 32900 |
| 2025-07-08 15:23:00 | 575.85 | 576.05 | 575.6 | 575.9 | 28200 |
| 2025-07-08 15:22:00 | 575.9 | 576.25 | 575.85 | 576.2 | 144525 |
| 2025-07-08 15:21:00 | 576.2 | 576.2 | 576.05 | 576.05 | 3525 |
| 2025-07-08 15:20:00 | 576.15 | 576.15 | 575.4 | 575.6 | 15275 |
| 2025-07-08 15:19:00 | 576.05 | 576.65 | 575.65 | 575.65 | 12925 |
| 2025-07-08 15:18:00 | 575.95 | 576.15 | 575.4 | 575.5 | 19975 |
| 2025-07-08 15:17:00 | 575.7 | 576.0 | 575.55 | 575.9 | 21150 |
| 2025-07-08 15:16:00 | 576.75 | 576.75 | 575.5 | 575.85 | 49350 |
| 2025-07-08 15:15:00 | 577.65 | 577.65 | 576.4 | 576.5 | 29375 |
| 2025-07-08 15:14:00 | 577.8 | 577.8 | 577.65 | 577.65 | 7050 |
| 2025-07-08 15:13:00 | 577.65 | 577.65 | 577.65 | 577.65 | 2350 |
| 2025-07-08 15:12:00 | 577.55 | 577.55 | 577.55 | 577.55 | 9400 |
| 2025-07-08 15:11:00 | 577.2 | 577.4 | 577.1 | 577.1 | 9400 |
| 2025-07-08 15:10:00 | 577.75 | 577.75 | 577.05 | 577.05 | 5875 |
| 2025-07-08 15:09:00 | 578.0 | 578.0 | 578.0 | 578.0 | 1175 |
| 2025-07-08 15:08:00 | 578.45 | 578.45 | 578.2 | 578.2 | 8225 |
| 2025-07-08 15:07:00 | 578.6 | 578.6 | 578.35 | 578.35 | 10575 |
| 2025-07-08 15:06:00 | 578.35 | 578.7 | 578.15 | 578.35 | 16450 |
| 2025-07-08 15:05:00 | 577.65 | 578.55 | 577.55 | 578.55 | 29375 |
| 2025-07-08 15:04:00 | 578.6 | 579.15 | 578.6 | 578.65 | 22325 |
| 2025-07-08 15:03:00 | 577.85 | 578.7 | 577.85 | 578.35 | 12925 |
| 2025-07-08 15:02:00 | 577.55 | 578.0 | 577.55 | 577.6 | 8225 |
| 2025-07-08 15:01:00 | 577.55 | 577.85 | 577.55 | 577.55 | 3525 |
| 2025-07-08 15:00:00 | 578.2 | 578.5 | 577.85 | 577.85 | 8225 |
| 2025-07-08 14:59:00 | 577.35 | 577.35 | 577.35 | 577.35 | 1175 |
| 2025-07-08 14:58:00 | 577.3 | 577.3 | 577.3 | 577.3 | 1175 |
| 2025-07-08 14:57:00 | 577.2 | 577.2 | 577.2 | 577.2 | 3525 |
| 2025-07-08 14:56:00 | 577.25 | 577.25 | 577.25 | 577.25 | 2350 |
| 2025-07-08 14:55:00 | 577.55 | 577.55 | 577.55 | 577.55 | 1175 |
| 2025-07-08 14:54:00 | 576.6 | 576.75 | 576.6 | 576.75 | 2350 |
| 2025-07-08 14:53:00 | 577.0 | 577.0 | 576.45 | 576.45 | 3525 |
| 2025-07-08 14:52:00 | 576.55 | 576.55 | 576.55 | 576.55 | 1175 |
| 2025-07-08 14:51:00 | 577.0 | 577.15 | 576.7 | 577.0 | 9400 |
| 2025-07-08 14:50:00 | 576.65 | 576.65 | 576.65 | 576.65 | 1175 |
| 2025-07-08 14:49:00 | 576.5 | 576.7 | 576.5 | 576.7 | 2350 |
| 2025-07-08 14:48:00 | 576.85 | 576.85 | 576.45 | 576.45 | 3525 |
| 2025-07-08 14:47:00 | 576.9 | 576.9 | 576.9 | 576.9 | 4700 |
| 2025-07-08 14:46:00 | 577.1 | 577.1 | 577.1 | 577.1 | 2350 |
| 2025-07-08 14:45:00 | 576.7 | 576.7 | 576.7 | 576.7 | 1175 |
| 2025-07-08 14:44:00 | 576.6 | 576.75 | 576.6 | 576.7 | 5875 |
| 2025-07-08 14:43:00 | 576.75 | 576.75 | 576.75 | 576.75 | 2350 |
| 2025-07-08 14:42:00 | 576.6 | 576.6 | 576.6 | 576.6 | 0 |
| 2025-07-08 14:41:00 | 576.75 | 576.75 | 576.6 | 576.6 | 2350 |
| 2025-07-08 14:40:00 | 576.05 | 576.7 | 576.05 | 576.7 | 17625 |
| 2025-07-08 14:39:00 | 576.2 | 576.5 | 576.2 | 576.5 | 5875 |
| 2025-07-08 14:38:00 | 576.2 | 576.2 | 575.9 | 575.9 | 8225 |
| 2025-07-08 14:37:00 | 576.05 | 576.05 | 576.05 | 576.05 | 1175 |
| 2025-07-08 14:36:00 | 575.9 | 575.9 | 575.9 | 575.9 | 1175 |
| 2025-07-08 14:35:00 | 575.9 | 576.1 | 575.9 | 575.9 | 3525 |
| 2025-07-08 14:34:00 | 576.8 | 576.8 | 575.95 | 576.15 | 22325 |
| 2025-07-08 14:33:00 | 576.35 | 576.4 | 575.9 | 575.9 | 3525 |
| 2025-07-08 14:32:00 | 576.2 | 576.2 | 576.2 | 576.2 | 0 |
| 2025-07-08 14:31:00 | 576.4 | 576.4 | 576.2 | 576.2 | 8225 |
| 2025-07-08 14:30:00 | 576.35 | 576.35 | 576.35 | 576.35 | 3525 |
| 2025-07-08 14:29:00 | 576.6 | 576.6 | 576.15 | 576.15 | 3525 |
| 2025-07-08 14:28:00 | 576.85 | 576.85 | 576.85 | 576.85 | 7050 |
| 2025-07-08 14:27:00 | 576.4 | 576.4 | 576.4 | 576.4 | 0 |
| 2025-07-08 14:26:00 | 576.3 | 576.4 | 575.95 | 576.4 | 11750 |
| 2025-07-08 14:25:00 | 576.55 | 577.1 | 576.55 | 576.7 | 155100 |
| 2025-07-08 14:24:00 | 577.7 | 577.7 | 577.3 | 577.45 | 4700 |
| 2025-07-08 14:23:00 | 578.0 | 578.0 | 578.0 | 578.0 | 1175 |
| 2025-07-08 14:22:00 | 577.65 | 577.65 | 577.65 | 577.65 | 1175 |
| 2025-07-08 14:21:00 | 577.6 | 577.6 | 577.2 | 577.2 | 4700 |
| 2025-07-08 14:20:00 | 577.65 | 577.65 | 577.65 | 577.65 | 1175 |
| 2025-07-08 14:19:00 | 578.0 | 578.0 | 578.0 | 578.0 | 0 |
| 2025-07-08 14:18:00 | 577.85 | 578.15 | 577.85 | 578.0 | 5875 |
| 2025-07-08 14:17:00 | 577.15 | 577.7 | 577.15 | 577.35 | 3525 |
| 2025-07-08 14:16:00 | 577.45 | 577.45 | 577.1 | 577.1 | 8225 |
| 2025-07-08 14:15:00 | 577.4 | 577.4 | 577.4 | 577.4 | 2350 |
| 2025-07-08 14:14:00 | 577.4 | 577.4 | 577.4 | 577.4 | 1175 |
| 2025-07-08 14:13:00 | 577.7 | 577.7 | 577.2 | 577.2 | 8225 |
| 2025-07-08 14:12:00 | 577.95 | 577.95 | 577.95 | 577.95 | 0 |
| 2025-07-08 14:11:00 | 578.05 | 578.05 | 577.95 | 577.95 | 9400 |
| 2025-07-08 14:10:00 | 578.5 | 578.5 | 578.5 | 578.5 | 2350 |
| 2025-07-08 14:09:00 | 578.2 | 578.5 | 578.2 | 578.3 | 8225 |
| 2025-07-08 14:08:00 | 577.95 | 577.95 | 577.95 | 577.95 | 3525 |
| 2025-07-08 14:07:00 | 578.1 | 578.1 | 578.1 | 578.1 | 1175 |
| 2025-07-08 14:06:00 | 578.05 | 578.05 | 578.05 | 578.05 | 1175 |
| 2025-07-08 14:05:00 | 578.05 | 578.05 | 578.0 | 578.0 | 4700 |
| 2025-07-08 14:04:00 | 578.1 | 578.1 | 578.1 | 578.1 | 1175 |
| 2025-07-08 14:03:00 | 578.4 | 578.4 | 578.1 | 578.1 | 2350 |
| 2025-07-08 14:02:00 | 578.1 | 578.1 | 578.1 | 578.1 | 0 |
| 2025-07-08 14:01:00 | 578.1 | 578.1 | 578.1 | 578.1 | 7050 |
| 2025-07-08 14:00:00 | 577.85 | 577.85 | 577.85 | 577.85 | 1175 |
| 2025-07-08 13:59:00 | 577.7 | 578.0 | 577.7 | 577.85 | 3525 |
| 2025-07-08 13:58:00 | 578.3 | 578.3 | 577.9 | 577.9 | 8225 |
| 2025-07-08 13:57:00 | 578.0 | 578.0 | 578.0 | 578.0 | 1175 |
| 2025-07-08 13:56:00 | 578.0 | 578.0 | 578.0 | 578.0 | 2350 |
| 2025-07-08 13:55:00 | 578.05 | 578.05 | 578.05 | 578.05 | 1175 |
| 2025-07-08 13:54:00 | 578.0 | 578.0 | 578.0 | 578.0 | 1175 |
| 2025-07-08 13:53:00 | 578.25 | 578.25 | 578.25 | 578.25 | 1175 |
| 2025-07-08 13:52:00 | 578.35 | 578.35 | 578.0 | 578.0 | 9400 |
| 2025-07-08 13:51:00 | 578.5 | 578.5 | 578.5 | 578.5 | 1175 |
| 2025-07-08 13:50:00 | 578.6 | 578.8 | 578.6 | 578.8 | 2350 |