NSE - Delayed Quote
INR
Kalyan Jewellers India Limited (KALYANKJIL.NS)
505.45
+7.45
(+1.50%)
At close: 3:29:34 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
513.00
513.90
498.00
498.00
498.00
2,976,689
Oct 29, 2026
510.00
522.90
502.50
515.00
515.00
4,392,486
Oct 28, 2026
502.00
515.15
492.65
510.00
510.00
3,969,692
Oct 27, 2026
505.85
507.50
490.60
500.00
500.00
5,610,843
Oct 26, 2026
510.00
518.00
500.00
504.80
504.80
3,870,653
Oct 23, 2026
530.90
531.75
500.45
512.00
512.00
5,071,367
Oct 22, 2026
558.05
558.10
530.00
530.40
530.40
4,372,536
Oct 21, 2026
555.00
572.80
553.70
557.00
557.00
13,798,697
Oct 19, 2026
559.10
561.80
550.00
551.30
551.30
2,293,449
Oct 16, 2026
559.00
562.80
555.60
558.00
558.00
2,495,515
Oct 15, 2026
560.60
563.70
553.00
558.85
558.85
2,362,896
Oct 14, 2026
570.00
572.40
561.30
564.00
564.00
3,239,469
Oct 13, 2026
564.05
572.00
558.35
571.00
571.00
3,654,800
Oct 12, 2026
558.00
567.15
553.25
567.15
567.15
5,100,358
Oct 9, 2026
556.10
559.95
550.05
554.00
554.00
3,811,128
Oct 8, 2026
571.80
573.00
552.70
553.50
553.50
6,140,158
Oct 7, 2026
547.40
581.20
542.55
569.00
569.00
18,559,247
Oct 6, 2026
557.00
581.90
546.55
548.15
548.15
14,873,008
Oct 5, 2026
534.90
564.95
529.10
556.85
556.85
13,447,714
Oct 1, 2026
553.15
555.55
522.50
528.50
528.50
7,831,270
Sep 30, 2026
572.00
572.05
552.50
553.15
553.15
5,559,899
Sep 29, 2026
566.00
580.00
561.45
568.85
568.85
9,165,283
Sep 28, 2026
573.00
573.75
559.25
564.00
564.00
2,660,336
Sep 25, 2026
574.60
579.10
566.40
573.00
573.00
2,831,344
Sep 24, 2026
583.10
588.60
570.35
573.60
573.60
3,630,749
Sep 23, 2026
585.00
589.35
582.55
584.25
584.25
2,741,044
Sep 22, 2026
583.85
590.95
578.90
583.10
583.10
3,440,026
Sep 21, 2026
587.00
588.95
579.10
581.50
581.50
4,439,649
Sep 18, 2026
585.00
588.50
580.00
581.85
581.85
5,379,085
Sep 17, 2026
580.00
592.50
578.50
581.45
581.45
5,395,166
Sep 16, 2026
606.90
611.80
574.40
580.90
580.90
7,484,433
Sep 15, 2026
610.00
616.00
604.20
604.20
604.20
8,522,494
Sep 11, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
609.50
610.00
589.05
601.15
601.15
6,340,796
Sep 10, 2026
609.00
620.35
603.50
615.20
612.70
6,066,311
Sep 9, 2026
612.60
617.90
603.30
607.60
605.13
7,297,816
Sep 8, 2026
591.00
618.90
587.10
612.60
610.11
10,713,234
Sep 7, 2026
600.00
602.75
590.00
591.00
588.60
3,808,474
Sep 4, 2026
588.20
604.95
585.30
598.80
596.37
9,662,044
Sep 3, 2026
592.95
597.50
583.35
585.30
582.92
7,595,621
Sep 2, 2026
568.60
595.45
556.50
590.00
587.60
21,212,135
Sep 1, 2026
609.45
614.60
569.05
573.00
570.67
13,219,538
Aug 31, 2026
615.50
615.90
601.00
601.00
598.56
4,778,980
Aug 28, 2026
633.00
635.50
613.00
615.80
613.30
7,914,847
Aug 27, 2026
610.60
635.95
609.90
629.30
626.74
14,631,430
Aug 26, 2026
612.60
617.40
608.80
610.60
608.12
4,184,633
Aug 25, 2026
607.95
625.30
604.25
612.60
610.11
11,752,343
Aug 24, 2026
608.50
610.35
601.15
607.95
605.48
5,956,971
Aug 21, 2026
596.00
607.90
591.50
603.55
601.10
6,936,147
Aug 20, 2026
600.70
605.05
592.65
596.00
593.58
5,139,528
Aug 19, 2026
604.00
604.00
588.00
595.20
592.78
6,600,446
Aug 18, 2026
610.00
612.40
601.20
601.60
599.16
6,089,064
Aug 17, 2026
609.00
621.80
603.25
610.00
607.52
10,038,788
Aug 14, 2026
614.45
619.70
605.00
608.25
605.78
7,183,291
Aug 13, 2026
601.50
619.80
593.20
613.40
610.91
16,165,679
Aug 12, 2026
605.00
608.60
585.05
596.70
594.28
9,251,306
Aug 11, 2026
602.05
609.00
594.70
602.20
599.75
9,767,762
Aug 10, 2026
610.00
619.95
594.70
600.25
597.81
14,754,190
Aug 7, 2026
607.00
630.00
601.15
606.30
603.84
33,255,299
Aug 6, 2026
575.00
600.00
561.25
598.00
595.57
24,595,955
Aug 5, 2026
579.70
593.95
562.70
569.50
567.19
26,488,790
Aug 4, 2026
610.00
610.80
586.55
591.40
589.00
28,511,014
Aug 3, 2026
616.35
623.40
602.55
608.00
605.53
15,638,729
Jul 31, 2026
634.60
638.40
610.05
612.60
610.11
23,711,127
Jul 30, 2026
631.00
648.95
627.05
634.60
632.02
32,636,519
Jul 29, 2026
612.00
634.70
609.35
628.60
626.05
44,160,878
Jul 28, 2026
565.00
611.00
565.00
608.35
605.88
36,154,077
Jul 27, 2026
575.10
585.55
562.45
564.60
562.31
16,629,166
Jul 24, 2026
585.55
588.00
569.50
573.55
571.22
11,499,577
Jul 23, 2026
598.10
602.00
583.50
585.60
583.22
16,680,401
Jul 22, 2026
577.00
601.50
576.00
596.10
593.68
32,800,326
Jul 21, 2026
568.00
580.75
555.05
577.00
574.66
28,810,655
Jul 20, 2026
573.90
576.70
563.10
570.00
567.68
22,893,886
Jul 17, 2026
542.00
577.50
541.25
574.40
572.07
53,915,916
Jul 16, 2026
544.95
555.60
532.50
546.60
544.38
43,022,984
Jul 15, 2026
534.00
551.00
518.30
548.10
545.87
63,633,358
Jul 14, 2026
515.55
535.00
507.30
529.75
527.60
95,814,205
Jul 13, 2026
470.50
531.90
469.00
510.65
508.57
154,485,625
Jul 10, 2026
451.10
483.40
446.00
476.15
474.22
115,487,371
Jul 9, 2026
380.00
448.00
377.85
443.00
441.20
117,145,048
Jul 8, 2026
360.00
386.40
358.40
374.15
372.63
53,326,753
Jul 7, 2026
360.85
367.05
348.35
354.75
353.31
24,105,506
Jul 6, 2026
384.00
385.85
379.75
381.25
379.70
2,632,952
Jul 3, 2026
390.00
395.45
379.10
382.05
380.50
4,960,043
Jul 2, 2026
385.25
392.25
383.45
388.10
386.52
3,935,182
Jul 1, 2026
388.50
393.30
379.60
381.05
379.50
3,576,363
Jun 30, 2026
379.50
391.50
376.10
386.70
385.13
7,975,729
Jun 29, 2026
377.80
381.50
372.65
377.85
376.31
5,922,391
Jun 25, 2026
378.10
381.35
374.65
377.80
376.26
3,154,130
Jun 24, 2026
373.20
378.35
362.10
376.20
374.67
4,630,350
Jun 23, 2026
381.15
385.50
372.00
373.10
371.58
4,763,160
Jun 22, 2026
383.50
387.25
379.25
381.10
379.55
1,942,778
Jun 19, 2026
380.55
386.50
375.25
383.50
381.94
4,107,954
Jun 18, 2026
383.00
384.70
380.35
382.95
381.39
2,486,742
Jun 17, 2026
379.00
386.00
378.15
383.05
381.49
5,166,875
Jun 16, 2026
385.00
385.60
374.50
378.55
377.01
9,372,108
Jun 15, 2026
352.00
386.70
350.95
383.00
381.44
39,244,670
Jun 12, 2026
338.00
345.75
335.00
344.75
343.35
7,962,150
Jun 11, 2026
338.00
338.05
327.05
330.80
329.46
6,518,000
Jun 10, 2026
356.00
356.10
337.30
338.70
337.32
6,571,988
Jun 9, 2026
358.35
363.75
351.05
355.05
353.61
4,648,249
Jun 8, 2026
363.95
369.55
351.00
354.20
352.76
4,959,120
Jun 5, 2026
367.00
374.25
361.85
371.85
370.34
8,220,311
Jun 4, 2026
351.50
371.70
350.45
362.10
360.63
14,354,554
Jun 3, 2026
352.50
354.95
343.60
353.00
351.57
8,384,944
Jun 2, 2026
343.95
353.90
338.10
353.10
351.67
9,500,123
Jun 1, 2026
360.00
360.95
343.00
343.95
342.55
5,068,186
May 29, 2026
354.95
365.90
350.45
355.05
353.61
52,597,584
May 27, 2026
356.80
357.80
352.70
354.75
353.31
2,019,909
May 26, 2026
357.85
358.20
352.35
355.45
354.01
3,012,372
May 25, 2026
358.70
360.25
355.30
357.85
356.40
3,657,122
May 22, 2026
355.00
359.45
351.00
352.40
350.97
5,989,566
May 21, 2026
347.00
353.85
343.15
353.00
351.57
5,540,790
May 20, 2026
341.95
344.90
338.00
343.55
342.15
4,261,204
May 19, 2026
347.60
349.60
342.10
344.15
342.75
3,805,361
May 18, 2026
347.00
349.00
337.00
346.10
344.69
7,652,972
May 15, 2026
361.00
361.75
352.00
353.05
351.62
6,416,858
May 14, 2026
357.10
363.65
350.35
361.00
359.53
10,358,482
May 13, 2026
351.00
360.80
340.10
355.40
353.96
43,617,380
May 12, 2026
380.20
382.80
360.00
361.80
360.33
16,357,503
May 11, 2026
411.00
411.00
382.10
385.20
383.63
31,776,601
May 8, 2026
413.90
428.80
407.15
424.55
422.82
20,957,288
May 7, 2026
417.75
419.65
407.00
411.15
409.48
5,203,107
May 6, 2026
408.60
417.00
408.55
415.65
413.96
2,401,764
May 5, 2026
414.00
415.00
405.40
406.60
404.95
3,182,460
May 4, 2026
414.00
417.55
410.50
413.30
411.62
1,658,040
Apr 30, 2026
412.95
415.50
404.80
412.75
411.07
2,332,209
Apr 29, 2026
413.55
420.60
409.45
412.40
410.72
3,443,668
Apr 28, 2026
413.65
416.80
409.05
412.65
410.97
2,219,506
Apr 27, 2026
407.15
416.20
406.15
413.65
411.97
3,334,416
Apr 24, 2026
412.80
418.00
402.35
405.30
403.65
2,734,805
Apr 23, 2026
414.25
414.70
407.10
412.85
411.17
3,483,756
Apr 22, 2026
415.50
417.15
411.40
414.25
412.57
3,493,244
Apr 21, 2026
417.80
421.25
414.10
415.10
413.41
4,054,202
Apr 20, 2026
426.85
427.00
415.70
417.50
415.80
4,425,676
Apr 17, 2026
441.00
444.40
415.25
426.85
425.12
16,926,134
Apr 16, 2026
447.65
448.40
433.90
440.30
438.51
4,999,949
Apr 15, 2026
452.00
452.60
441.05
442.50
440.70
3,880,048
Apr 13, 2026
434.85
446.10
434.35
441.65
439.86
2,943,116
Apr 10, 2026
447.00
451.55
442.25
449.15
447.32
4,195,837
Apr 9, 2026
443.35
449.95
436.30
446.10
444.29
5,734,714
Apr 8, 2026
433.05
446.65
421.15
445.55
443.74
10,391,357
Apr 7, 2026
435.00
437.40
411.90
414.35
412.67
11,433,396
Apr 6, 2026
395.00
421.95
395.00
420.35
418.64
12,249,798
Apr 2, 2026
382.00
395.95
374.60
394.35
392.75
2,915,489
Apr 1, 2026
385.60
392.40
382.95
387.10
385.53
3,247,928
Mar 30, 2026
385.25
388.05
373.40
375.90
374.37
4,281,892
Mar 27, 2026
387.95
396.00
383.10
388.35
386.77
4,605,634
Mar 25, 2026
375.40
397.25
374.50
391.85
390.26
7,261,892
Mar 24, 2026
375.00
375.20
364.00
371.70
370.19
2,901,895
Mar 23, 2026
378.70
378.70
361.10
362.70
361.23
3,830,721
Mar 20, 2026
376.20
389.60
376.10
382.70
381.14
3,043,574
Mar 19, 2026
384.20
384.20
370.90
373.60
372.08
2,846,590
Mar 18, 2026
385.00
391.10
382.70
389.60
388.02
2,318,622
Mar 17, 2026
381.50
384.50
375.60
383.70
382.14
2,113,685
Mar 16, 2026
379.00
386.70
373.75
381.60
380.05
2,535,411
Mar 13, 2026
388.95
389.45
377.00
379.00
377.46
2,576,181
Mar 12, 2026
388.50
393.65
378.60
389.95
388.37
3,218,077
Mar 11, 2026
396.00
404.80
388.60
390.50
388.91
3,034,206
Mar 10, 2026
392.50
397.80
387.20
392.85
391.25
2,143,619
Mar 9, 2026
386.20
391.90
382.05
389.00
387.42
1,994,640
Mar 6, 2026
395.95
401.10
394.25
395.55
393.94
2,237,896
Mar 5, 2026
397.00
402.70
389.50
399.80
398.18
2,655,249
Mar 4, 2026
394.85
396.30
387.40
393.80
392.20
3,256,574
Mar 2, 2026
394.95
407.95
390.05
401.75
400.12
4,803,685
Feb 27, 2026
405.05
417.50
405.05
410.10
408.43
5,995,568
Feb 26, 2026
405.70
411.00
402.70
407.10
405.45
1,975,252
Feb 25, 2026
409.00
410.30
402.40
405.70
404.05
2,124,454
Feb 24, 2026
400.35
409.70
399.05
406.90
405.25
3,592,400
Feb 23, 2026
405.00
405.90
398.95
402.15
400.52
3,419,994
Feb 20, 2026
406.00
407.20
400.00
401.20
399.57
4,504,412
Feb 19, 2026
420.00
420.65
402.40
404.75
403.11
4,337,971
Feb 18, 2026
421.00
422.85
410.60
418.40
416.70
4,686,354
Feb 17, 2026
425.85
428.25
419.05
420.85
419.14
3,627,830
Feb 16, 2026
418.05
431.75
415.00
427.05
425.31
4,983,795
Feb 13, 2026
429.90
429.90
415.10
418.05
416.35
6,604,401
Feb 12, 2026
430.65
433.85
423.15
432.50
430.74
6,967,117
Feb 11, 2026
433.90
435.35
423.00
426.95
425.21
8,218,913
Feb 10, 2026
441.00
445.00
429.40
433.90
432.14
27,651,390
Feb 9, 2026
405.00
442.95
395.20
437.35
435.57
73,673,179
Feb 6, 2026
377.60
382.00
364.70
380.25
378.70
5,108,188
Feb 5, 2026
387.95
387.95
371.50
376.15
374.62
4,060,005
Feb 4, 2026
383.95
391.40
380.45
387.20
385.63
3,861,744
Feb 3, 2026
388.00
394.05
379.15
383.95
382.39
6,481,717
Feb 2, 2026
368.95
369.85
355.85
365.50
364.01
4,349,733
Jan 30, 2026
365.25
367.80
359.60
361.65
360.18
4,146,294
Jan 29, 2026
367.45
370.00
357.15
368.40
366.90
7,529,146
Jan 28, 2026
371.30
376.75
363.40
367.95
366.45
5,245,185
Jan 27, 2026
372.80
372.80
347.50
368.90
367.40
12,098,840
Jan 23, 2026
378.25
381.80
365.25
367.20
365.71
12,299,275
Jan 22, 2026
398.45
403.85
369.85
373.55
372.03
18,017,001
Jan 21, 2026
452.00
452.00
389.10
396.55
394.94
37,639,138
Jan 20, 2026
462.00
465.40
449.20
451.45
449.62
5,444,055
Jan 19, 2026
468.00
471.85
446.50
458.85
456.99
7,650,562
Jan 16, 2026
480.90
480.90
463.00
467.50
465.60
6,281,291
Jan 15, 2026
480.40
480.40
480.40
480.40
478.45
-
Jan 14, 2026
493.30
493.35
475.50
480.40
478.45
6,837,010
Jan 13, 2026
504.95
505.55
490.25
495.45
493.44
2,450,514
Jan 12, 2026
505.50
506.85
490.95
501.40
499.36
2,717,796
Jan 9, 2026
509.30
515.45
502.75
506.90
504.84
2,355,831
Jan 8, 2026
522.30
528.25
508.40
511.80
509.72
5,202,626
Jan 7, 2026
505.00
535.00
502.75
520.75
518.63
15,853,176
Jan 6, 2026
505.90
507.30
496.15
500.15
498.12
1,989,068
Jan 5, 2026
492.70
505.90
488.65
504.20
502.15
2,659,371
Jan 2, 2026
486.40
497.70
484.60
495.70
493.69
1,727,423
Jan 1, 2026
486.90
486.90
480.75
484.20
482.23
718,123
Dec 31, 2025
485.00
489.30
482.70
485.35
483.38
1,102,888
Dec 30, 2025
486.45
487.40
479.50
481.85
479.89
1,990,368
Dec 29, 2025
488.65
496.80
484.10
486.30
484.32
1,471,876
Dec 26, 2025
485.10
496.30
485.00
491.15
489.15
1,210,787
Dec 24, 2025
488.35
491.90
484.50
487.20
485.22
1,018,029
Dec 23, 2025
485.10
491.50
482.25
488.35
486.37
1,562,369
Dec 22, 2025
484.85
488.00
482.00
485.30
483.33
1,402,011
Dec 19, 2025
470.25
486.15
469.00
484.85
482.88
2,727,535
Dec 18, 2025
470.85
474.30
467.25
470.85
468.94
2,100,730
Dec 17, 2025
478.50
483.45
468.00
474.85
472.92
2,702,149
Dec 16, 2025
479.55
480.80
473.05
479.10
477.15
1,143,303
Dec 15, 2025
477.10
488.05
475.00
480.10
478.15
1,832,579
Dec 12, 2025
473.35
480.00
470.10
479.30
477.35
1,471,440
Dec 11, 2025
463.60
474.90
459.90
470.05
468.14
1,616,190
Dec 10, 2025
475.00
477.25
460.00
460.70
458.83
4,168,041
Dec 9, 2025
470.00
475.80
459.05
473.35
471.43
2,486,218
Dec 8, 2025
492.50
494.60
470.25
475.05
473.12
2,067,370
Dec 5, 2025
490.00
494.50
486.50
492.50
490.50
1,280,000
Dec 4, 2025
491.90
493.85
485.80
490.10
488.11
1,122,566
Dec 3, 2025
500.05
500.95
486.85
490.00
488.01
2,128,152
Dec 2, 2025
506.95
506.95
500.30
501.30
499.26
1,013,055
Dec 1, 2025
507.80
516.00
504.55
506.95
504.89
2,105,078
Nov 28, 2025
495.00
509.85
492.05
505.35
503.30
2,786,839
Nov 27, 2025
500.00
500.00
490.10
493.90
491.89
827,820
Nov 26, 2025
482.80
498.80
481.50
497.55
495.53
1,696,869
Nov 25, 2025
482.35
485.85
479.10
482.80
480.84
1,222,062
Nov 24, 2025
496.45
499.55
481.05
484.40
482.43
1,878,992
Nov 21, 2025
504.10
505.65
495.25
496.45
494.43
1,396,093
Nov 20, 2025
501.00
514.30
499.80
504.10
502.05
3,199,562
Nov 19, 2025
490.00
502.70
487.75
499.60
497.57
2,396,175
Nov 18, 2025
495.00
495.40
486.05
490.65
488.66
1,812,929
Nov 17, 2025
498.70
499.20
493.00
495.45
493.44
1,393,599
Nov 14, 2025
500.00
501.40
491.00
495.50
493.49
2,174,899
Nov 13, 2025
509.75
511.90
497.00
498.75
496.72
2,684,487
Nov 12, 2025
510.25
515.00
505.70
508.75
506.68
1,756,494
Nov 11, 2025
513.00
513.00
498.00
509.40
507.33
4,125,402
Nov 10, 2025
516.80
526.15
505.95
510.40
508.33
7,066,021
Nov 7, 2025
514.90
515.40
501.15
512.80
510.72
1,994,042
Nov 6, 2025
523.70
525.00
510.15
512.85
510.77
2,055,368
Nov 4, 2025
515.00
528.50
515.00
522.60
520.48
5,177,171
Nov 3, 2025
510.55
518.70
507.55
515.85
513.75
2,116,978
