Kalyani Forge Ltd

KALF
🏛️ india →
663.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 242.85 251.60 242.85 251.60 0.0M
2022-12-29 237.60 256.40 237.60 246.15 0.0M
2022-12-28 247.95 249.00 240.50 249.00 0.0M
2022-12-27 234.00 242.55 219.50 242.50 0.0M
2022-12-26 228.10 239.95 228.10 231.00 0.0M
2022-12-23 240.10 240.10 240.10 240.10 0.0M
2022-12-22 255.80 255.80 252.70 252.70 0.0M
2022-12-21 265.95 265.95 265.95 265.95 0.0M
2022-12-20 264.50 264.50 254.25 254.30 0.0M
2022-12-19 268.30 269.65 257.90 264.45 0.0M
2022-12-16 262.50 262.50 262.50 262.50 0.0M
2022-12-15 260.00 263.50 255.90 262.60 0.0M
2022-12-14 244.60 260.90 244.60 260.90 0.0M
2022-12-13 261.90 261.90 253.10 253.10 0.0M
2022-12-12 265.85 265.85 244.55 257.50 0.0M
2022-12-09 259.00 272.75 252.00 254.70 0.0M
2022-12-08 258.00 264.25 256.00 262.35 0.0M
2022-12-07 265.00 265.00 256.05 258.45 0.0M
2022-12-06 260.00 266.70 260.00 265.65 0.0M
2022-12-05 260.00 260.00 260.00 260.00 0.0M
2022-12-02 272.90 272.90 254.55 254.80 0.0M
2022-12-01 245.15 260.85 245.15 260.35 0.0M
2022-11-30 257.00 263.90 250.00 250.00 0.0M
2022-11-29 269.75 269.75 253.00 256.00 0.0M
2022-11-28 255.70 271.95 253.35 259.60 0.0M
2022-11-25 258.00 270.00 258.00 266.60 0.0M
2022-11-24 269.00 279.00 257.45 261.05 0.0M
2022-11-23 273.00 273.55 257.40 269.80 0.0M
2022-11-22 260.05 268.70 260.05 268.15 0.0M
2022-11-21 273.90 273.90 262.10 268.85 0.0M
2022-11-18 253.35 261.35 236.95 261.35 0.0M
2022-11-17 255.90 255.90 248.95 248.95 0.0M
2022-11-16 262.10 262.10 262.05 262.05 0.0M
2022-11-15 290.30 290.30 275.80 275.80 0.0M
2022-11-14 290.00 290.35 289.95 290.30 0.0M
2022-11-11 276.55 276.55 276.55 276.55 0.0M
2022-11-10 263.40 263.40 253.25 263.40 0.0M
2022-11-09 268.60 268.60 246.20 250.90 0.0M
2022-11-07 275.25 275.25 255.60 258.15 0.0M
2022-11-04 265.05 279.95 264.05 269.05 0.0M
2022-11-03 283.90 283.90 266.05 273.00 0.0M
2022-11-02 293.50 293.50 265.60 276.05 0.0M
2022-11-01 279.55 279.55 270.35 279.55 0.0M
2022-10-31 266.00 266.85 262.00 266.25 0.0M
2022-10-28 246.90 254.15 246.00 254.15 0.0M
2022-10-27 231.00 242.05 230.80 242.05 0.0M
2022-10-25 223.65 230.80 217.00 230.55 0.0M
2022-10-24 217.50 221.95 210.75 219.85 0.0M
2022-10-21 212.95 218.90 212.95 214.95 0.0M
2022-10-20 215.95 215.95 210.00 212.95 0.0M
2022-10-19 196.50 213.70 196.50 208.90 0.0M
2022-10-18 206.20 206.20 194.70 205.75 0.0M
2022-10-17 197.25 206.55 195.35 197.55 0.0M
2022-10-14 195.90 206.75 195.90 197.25 0.0M
2022-10-13 198.40 202.00 198.40 202.00 0.0M
2022-10-12 202.00 207.95 202.00 207.95 0.0M
2022-10-11 206.95 206.95 202.00 202.00 0.0M
2022-10-10 202.70 202.70 202.70 202.70 0.0M
2022-10-07 211.00 213.95 201.15 208.50 0.0M
2022-10-06 204.00 213.50 195.00 210.50 0.0M
2022-10-04 190.00 204.00 190.00 203.90 0.0M
2022-10-03 198.70 198.70 187.70 197.85 0.0M
2022-09-30 199.05 199.05 190.40 190.40 0.0M
2022-09-29 199.90 199.90 188.10 190.40 0.0M
2022-09-28 192.50 203.25 192.50 192.50 0.0M
2022-09-26 196.25 202.00 193.10 198.80 0.0M
2022-09-23 202.55 203.00 202.55 202.55 0.0M
2022-09-22 204.20 215.00 204.20 205.15 0.0M
2022-09-21 215.25 218.95 210.50 211.00 0.0M
2022-09-20 215.80 215.95 210.85 210.85 0.0M
2022-09-19 205.70 205.70 205.70 205.70 0.0M
2022-09-16 211.30 214.85 206.40 206.50 0.0M
2022-09-15 224.65 224.65 214.10 216.35 0.0M
2022-09-14 213.95 216.35 203.30 216.35 0.0M
2022-09-13 199.00 208.95 199.00 206.05 0.0M
2022-09-12 194.00 199.00 194.00 199.00 0.0M
2022-09-09 195.70 195.70 188.35 189.55 0.0M
2022-09-08 191.85 191.85 191.85 191.85 0.0M
2022-09-07 192.20 192.20 186.25 191.85 0.0M
2022-09-06 197.00 197.00 186.70 187.20 0.0M
2022-09-05 194.75 194.75 187.65 187.65 0.0M
2022-09-02 191.85 191.85 190.00 190.00 0.0M
2022-09-01 193.60 193.60 186.60 191.80 0.0M
2022-08-30 191.20 191.20 187.00 187.25 0.0M
2022-08-29 190.95 190.95 182.05 182.10 0.0M
2022-08-23 183.05 190.90 183.05 183.45 0.0M
2022-08-22 193.70 193.70 180.75 191.95 0.0M
2022-08-19 189.00 189.00 189.00 189.00 0.0M
2022-08-18 179.05 192.35 179.05 180.40 0.0M
2022-08-17 195.00 195.00 186.00 186.00 0.0M
2022-08-16 193.95 194.85 193.95 194.85 0.0M
2022-08-12 192.40 192.40 192.40 192.40 0.0M
2022-08-11 192.55 192.55 192.30 192.30 0.0M
2022-08-08 190.45 190.50 190.45 190.50 0.0M
2022-08-03 182.55 182.75 182.55 182.75 0.0M
2022-08-02 193.90 193.90 178.55 191.95 0.0M
2022-08-01 182.00 186.90 182.00 186.90 0.0M
2022-07-29 178.00 178.00 178.00 178.00 0.0M
2022-07-26 175.55 175.55 175.55 175.55 0.0M
2022-07-25 175.55 175.55 175.55 175.55 0.0M
2022-07-18 183.25 183.25 175.15 175.15 0.0M
2022-07-15 177.90 177.90 177.90 177.90 0.0M
2022-07-14 189.40 189.40 177.10 187.00 0.0M
2022-07-11 183.00 183.00 183.00 183.00 0.0M
2022-07-07 174.30 176.10 174.30 176.10 0.0M
2022-07-06 181.10 181.10 181.10 181.10 0.0M
2022-07-05 189.10 189.10 189.10 189.10 0.0M
2022-07-04 181.00 181.00 181.00 181.00 0.0M
2022-07-01 180.90 182.00 180.90 181.20 0.0M
2022-06-30 173.40 173.40 173.40 173.40 0.0M
2022-06-29 174.45 174.45 174.45 174.45 0.0M
2022-06-28 177.00 178.05 177.00 178.05 0.0M
2022-06-27 185.50 185.50 185.50 185.50 0.0M
2022-06-21 174.10 191.00 174.10 186.80 0.0M
2022-06-16 180.00 183.25 180.00 183.25 0.0M
2022-06-14 180.00 180.00 173.00 180.00 0.0M
2022-06-10 176.05 180.00 176.05 180.00 0.0M
2022-06-08 181.00 181.00 174.20 174.20 0.0M
2022-06-07 174.50 174.50 174.50 174.50 0.0M
2022-06-06 184.95 184.95 180.00 183.60 0.0M
2022-06-03 183.00 183.00 177.05 177.05 0.0M
2022-06-02 183.00 183.00 183.00 183.00 0.0M
2022-06-01 173.80 183.00 173.80 183.00 0.0M
2022-05-31 179.95 182.90 175.05 182.90 0.0M
2022-05-30 174.50 175.60 174.50 175.60 0.0M
2022-05-26 167.25 167.25 167.25 167.25 0.0M
2022-05-24 171.50 175.60 163.70 175.60 0.0M
2022-05-23 174.45 174.45 167.25 167.25 0.0M
2022-05-20 169.85 169.85 169.60 169.60 0.0M
2022-05-19 158.60 168.80 158.60 168.80 0.0M
2022-05-18 170.25 170.25 165.25 165.70 0.0M
2022-05-17 174.00 174.00 170.30 172.75 0.0M
2022-05-16 176.30 176.30 167.15 175.85 0.0M
2022-05-13 166.50 176.35 166.45 175.90 0.0M
2022-05-12 170.25 172.95 166.25 170.90 0.0M
2022-05-11 172.50 174.95 170.00 174.95 0.0M
2022-05-10 182.95 183.35 172.75 175.35 0.0M
2022-05-09 175.25 182.15 175.00 180.00 0.0M
2022-05-06 188.95 188.95 176.00 176.00 0.0M
2022-05-05 191.45 191.45 180.20 180.20 0.0M
2022-05-04 189.70 189.70 181.35 183.00 0.0M
2022-05-02 195.80 195.80 178.60 190.85 0.0M
2022-04-29 203.85 203.85 188.00 188.00 0.0M
2022-04-28 197.75 197.75 197.75 197.75 0.0M
2022-04-26 201.00 209.80 190.25 199.95 0.0M
2022-04-25 185.50 201.90 185.25 199.95 0.0M
2022-04-22 201.95 201.95 195.00 195.00 0.0M
2022-04-21 195.20 195.20 195.20 195.20 0.0M
2022-04-20 190.00 202.90 190.00 195.00 0.0M
2022-04-19 198.00 198.00 198.00 198.00 0.0M
2022-04-18 201.00 201.00 201.00 201.00 0.0M
2022-04-13 186.35 204.00 186.35 199.00 0.0M
2022-04-12 194.00 196.00 194.00 196.00 0.0M
2022-04-11 194.00 194.00 194.00 194.00 0.0M
2022-04-08 195.00 204.10 192.45 193.25 0.0M
2022-04-07 186.00 196.20 182.85 194.40 0.0M
2022-04-06 186.90 186.90 186.90 186.90 0.0M
2022-04-05 177.40 182.95 177.40 179.05 0.0M
2022-04-04 182.00 183.85 173.75 174.55 0.0M
2022-04-01 182.00 182.00 182.00 182.00 0.0M
2022-03-31 173.60 183.15 173.60 183.15 0.0M
2022-03-30 178.00 178.00 178.00 178.00 0.0M
2022-03-28 182.95 182.95 176.00 177.00 0.0M
2022-03-25 175.00 175.05 174.90 175.00 0.0M
2022-03-24 176.00 180.95 175.55 176.55 0.0M
2022-03-23 185.00 185.00 174.05 183.05 0.0M
2022-03-22 175.60 182.90 175.60 181.95 0.0M
2022-03-21 176.00 185.00 176.00 179.95 0.0M
2022-03-17 179.75 179.75 170.55 179.60 0.0M
2022-03-16 175.00 180.00 172.00 177.30 0.0M
2022-03-15 176.95 176.95 173.10 173.10 0.0M
2022-03-14 178.00 180.00 172.00 172.05 0.0M
2022-03-11 184.00 186.00 176.00 178.00 0.0M
2022-03-10 179.00 185.95 175.60 183.50 0.0M
2022-03-09 183.00 184.70 170.05 178.50 0.0M
2022-03-08 178.60 182.75 178.10 178.15 0.0M
2022-03-07 187.40 187.40 173.15 183.60 0.0M
2022-03-04 183.65 183.65 182.25 182.25 0.0M
2022-03-03 176.05 189.65 176.05 185.45 0.0M
2022-03-02 186.05 190.00 177.10 185.25 0.0M
2022-02-28 190.00 190.00 186.05 186.05 0.0M
2022-02-25 192.90 196.50 191.95 192.25 0.0M
2022-02-24 193.60 193.60 193.60 193.60 0.0M
2022-02-21 189.25 195.00 189.25 191.05 0.0M
2022-02-18 198.90 198.90 198.90 198.90 0.0M
2022-02-17 190.80 190.80 190.80 190.80 0.0M
2022-02-16 195.05 204.00 190.00 197.00 0.0M
2022-02-15 199.75 199.75 199.65 199.65 0.0M
2022-02-14 197.00 201.95 196.00 201.95 0.0M
2022-02-10 195.15 195.35 195.15 195.35 0.0M
2022-02-09 204.15 204.15 204.15 204.15 0.0M
2022-02-08 208.00 208.00 192.45 195.20 0.0M
2022-02-07 209.00 209.00 200.00 200.00 0.0M
2022-02-04 207.40 207.45 193.25 201.05 0.0M
2022-02-03 217.00 217.00 197.30 197.85 0.0M
2022-02-02 207.65 207.65 207.60 207.65 0.0M
2022-02-01 198.90 199.90 196.55 197.80 0.0M
2022-01-31 191.95 193.10 191.80 193.10 0.0M
2022-01-25 183.95 188.90 183.95 183.95 0.0M
2022-01-24 198.75 198.75 181.45 181.55 0.0M
2022-01-21 191.00 191.05 191.00 191.00 0.0M
2022-01-20 196.85 196.85 188.95 188.95 0.0M
2022-01-18 189.15 193.05 189.15 190.80 0.0M
2022-01-17 194.00 199.05 186.35 199.05 0.0M
2022-01-14 186.25 198.50 186.25 194.00 0.0M
2022-01-13 191.00 192.00 191.00 191.50 0.0M
2022-01-12 188.10 197.80 188.10 190.00 0.0M
2022-01-11 186.20 194.95 186.20 193.80 0.0M
2022-01-10 194.45 195.00 194.45 195.00 0.0M
2022-01-07 195.00 195.00 186.00 186.00 0.0M
2022-01-06 195.90 195.90 181.60 186.00 0.0M
2022-01-03 186.80 187.00 186.80 187.00 0.0M