Kalyani Investment Company Ltd

KALA
🏛️ india →
4,910.10
Last Update: 2025-09-26
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
2023-12-29 3,300.05 3,345.00 3,278.40 3,290.85 0.0M
2023-12-28 3,352.10 3,376.15 3,265.00 3,315.45 0.0M
2023-12-27 3,398.40 3,444.90 3,320.40 3,338.00 0.0M
2023-12-26 3,447.40 3,550.00 3,357.20 3,414.70 0.0M
2023-12-22 3,194.95 3,542.20 3,194.95 3,447.35 0.0M
2023-12-21 3,120.45 3,180.75 3,084.85 3,151.25 0.0M
2023-12-20 3,251.95 3,349.35 3,072.60 3,100.95 0.0M
2023-12-19 3,188.30 3,241.80 3,175.00 3,218.95 0.0M
2023-12-18 3,200.00 3,233.00 3,120.00 3,196.30 0.0M
2023-12-15 3,288.00 3,288.00 3,188.05 3,193.70 0.0M
2023-12-14 3,327.30 3,353.05 3,243.20 3,262.95 0.0M
2023-12-13 3,250.05 3,300.00 3,250.05 3,277.30 0.0M
2023-12-12 3,295.95 3,310.00 3,230.90 3,238.40 0.0M
2023-12-11 3,313.50 3,313.50 3,256.45 3,272.50 0.0M
2023-12-08 3,340.00 3,350.00 3,250.85 3,269.95 0.0M
2023-12-07 3,343.95 3,343.95 3,263.40 3,309.10 0.0M
2023-12-06 3,378.00 3,381.50 3,226.70 3,240.55 0.0M
2023-12-05 3,354.55 3,375.00 3,288.35 3,329.60 0.0M
2023-12-04 3,190.05 3,313.45 3,188.45 3,242.05 0.0M
2023-12-01 3,197.10 3,256.10 3,167.00 3,179.85 0.0M
2023-11-30 3,170.00 3,225.30 3,163.75 3,198.00 0.0M
2023-11-29 3,183.10 3,271.15 3,183.10 3,244.40 0.0M
2023-11-28 3,399.90 3,399.90 3,222.45 3,241.10 0.0M
2023-11-24 3,350.00 3,420.00 3,330.00 3,389.65 0.0M
2023-11-23 3,235.35 3,320.30 3,218.10 3,284.40 0.0M
2023-11-22 3,194.85 3,310.50 3,144.10 3,202.40 0.0M
2023-11-21 3,189.80 3,213.00 3,077.45 3,189.50 0.0M
2023-11-20 2,945.00 3,151.00 2,945.00 3,091.10 0.0M
2023-11-17 2,752.60 2,960.00 2,744.70 2,945.55 0.0M
2023-11-16 2,767.85 2,798.00 2,764.05 2,778.45 0.0M
2023-11-15 2,750.00 2,827.00 2,750.00 2,786.15 0.0M
2023-11-13 2,723.00 2,764.45 2,718.75 2,740.25 0.0M
2023-11-12 2,710.60 2,819.10 2,710.60 2,772.20 0.0M
2023-11-10 2,736.00 2,739.15 2,707.00 2,710.60 0.0M
2023-11-09 2,696.25 2,770.00 2,666.55 2,763.75 0.0M
2023-11-08 2,605.00 2,726.50 2,585.00 2,702.75 0.0M
2023-11-07 2,651.00 2,651.00 2,574.70 2,585.30 0.0M
2023-11-06 2,605.00 2,636.00 2,580.00 2,635.90 0.0M
2023-11-03 2,695.00 2,695.00 2,575.50 2,579.25 0.0M
2023-11-02 2,739.90 2,739.90 2,552.30 2,562.10 0.0M
2023-11-01 2,614.50 2,614.50 2,560.00 2,563.80 0.0M
2023-10-31 2,587.70 2,600.00 2,587.30 2,598.50 0.0M
2023-10-30 2,585.20 2,604.40 2,561.05 2,574.95 0.0M
2023-10-27 2,570.20 2,625.20 2,570.00 2,587.40 0.0M
2023-10-26 2,589.95 2,590.00 2,473.90 2,542.25 0.0M
2023-10-25 2,648.40 2,665.25 2,590.15 2,590.15 0.0M
2023-10-23 2,728.80 2,763.50 2,615.70 2,646.50 0.0M
2023-10-20 2,728.10 2,801.00 2,723.25 2,726.00 0.0M
2023-10-19 2,757.10 2,757.10 2,700.00 2,705.00 0.0M
2023-10-18 2,774.15 2,813.00 2,735.00 2,757.10 0.0M
2023-10-17 2,845.35 2,845.35 2,766.35 2,774.15 0.0M
2023-10-16 2,826.45 2,857.75 2,791.80 2,803.10 0.0M
2023-10-13 2,825.00 2,835.60 2,798.00 2,798.00 0.0M
2023-10-12 2,842.05 2,875.55 2,824.00 2,825.10 0.0M
2023-10-11 2,899.90 2,958.80 2,793.05 2,848.40 0.0M
2023-10-10 2,890.95 2,903.85 2,820.50 2,835.55 0.0M
2023-10-09 2,898.65 2,950.00 2,860.00 2,868.50 0.0M
2023-10-06 2,939.70 2,986.95 2,929.80 2,957.80 0.0M
2023-10-05 2,923.50 2,957.25 2,910.00 2,935.40 0.0M
2023-10-04 2,919.65 2,964.75 2,880.00 2,900.95 0.0M
2023-10-03 2,830.00 2,935.00 2,830.00 2,927.30 0.0M
2023-09-29 2,772.50 2,850.00 2,772.50 2,824.70 0.0M
2023-09-28 2,730.30 2,829.95 2,712.75 2,772.45 0.0M
2023-09-27 2,682.55 2,698.75 2,659.00 2,698.60 0.0M
2023-09-26 2,703.90 2,740.85 2,669.00 2,671.90 0.0M
2023-09-25 2,665.10 2,700.20 2,630.85 2,697.60 0.0M
2023-09-22 2,640.10 2,683.00 2,624.25 2,645.00 0.0M
2023-09-21 2,699.95 2,720.00 2,635.00 2,640.15 0.0M
2023-09-20 2,714.85 2,758.25 2,697.05 2,711.60 0.0M
2023-09-18 2,775.05 2,817.20 2,759.25 2,767.55 0.0M
2023-09-15 2,871.00 2,877.80 2,763.60 2,802.10 0.0M
2023-09-14 2,757.50 2,841.00 2,757.50 2,793.65 0.0M
2023-09-13 2,671.20 2,774.95 2,671.00 2,748.10 0.0M
2023-09-12 2,890.05 2,958.15 2,690.00 2,719.70 0.0M
2023-09-11 2,829.95 2,931.55 2,755.25 2,886.40 0.0M
2023-09-08 2,670.00 2,786.00 2,624.80 2,737.45 0.0M
2023-09-07 2,626.25 2,669.10 2,610.70 2,665.25 0.0M
2023-09-06 2,570.00 2,615.00 2,522.05 2,581.55 0.0M
2023-09-05 2,576.75 2,609.00 2,536.50 2,546.40 0.0M
2023-09-04 2,449.80 2,587.90 2,426.55 2,534.70 0.0M
2023-09-01 2,534.75 2,535.20 2,455.65 2,465.00 0.0M
2023-08-31 2,404.85 2,536.80 2,404.85 2,492.90 0.0M
2023-08-30 2,449.00 2,450.00 2,400.00 2,415.50 0.0M
2023-08-29 2,415.80 2,437.00 2,385.25 2,413.30 0.0M
2023-08-28 2,432.00 2,432.00 2,389.00 2,399.30 0.0M
2023-08-25 2,410.00 2,464.60 2,355.40 2,364.55 0.0M
2023-08-24 2,486.00 2,546.60 2,423.55 2,445.55 0.0M
2023-08-23 2,549.00 2,549.00 2,473.75 2,506.50 0.0M
2023-08-22 2,497.00 2,527.75 2,453.05 2,476.95 0.0M
2023-08-21 2,389.00 2,525.00 2,334.30 2,501.90 0.0M
2023-08-18 2,454.90 2,550.00 2,330.00 2,355.40 0.0M
2023-08-17 2,244.05 2,454.90 2,244.00 2,415.75 0.0M
2023-08-16 2,160.00 2,273.85 2,155.00 2,225.65 0.0M
2023-08-14 2,200.00 2,215.45 2,135.00 2,165.35 0.0M
2023-08-11 2,224.95 2,230.00 2,152.00 2,213.55 0.0M
2023-08-10 2,213.15 2,231.00 2,158.25 2,195.25 0.0M
2023-08-09 2,159.95 2,212.00 2,131.00 2,194.15 0.0M
2023-08-08 2,151.05 2,209.85 2,102.60 2,161.50 0.0M
2023-08-07 2,086.05 2,208.95 2,086.05 2,159.95 0.0M
2023-08-04 2,056.65 2,075.95 2,025.50 2,066.65 0.0M
2023-08-03 2,063.45 2,067.90 2,024.00 2,030.00 0.0M
2023-08-02 2,034.00 2,110.45 2,005.00 2,022.90 0.0M
2023-08-01 1,968.35 2,029.00 1,950.00 2,015.10 0.0M
2023-07-31 1,873.80 1,949.25 1,868.00 1,932.90 0.0M
2023-07-28 1,861.75 1,875.95 1,821.50 1,847.00 0.0M
2023-07-27 1,831.00 1,833.00 1,800.00 1,819.85 0.0M
2023-07-26 1,814.85 1,815.00 1,806.00 1,811.80 0.0M
2023-07-25 1,795.25 1,813.85 1,747.65 1,792.20 0.0M
2023-07-24 1,812.95 1,819.00 1,788.00 1,791.75 0.0M
2023-07-21 1,819.00 1,824.35 1,792.15 1,800.10 0.0M
2023-07-20 1,855.00 1,859.00 1,784.75 1,802.75 0.0M
2023-07-19 1,894.75 1,894.75 1,830.00 1,850.05 0.0M
2023-07-18 1,849.00 1,936.70 1,849.00 1,888.00 0.0M
2023-07-17 1,988.90 1,988.90 1,890.65 1,932.00 0.0M
2023-07-14 1,869.00 1,890.00 1,858.00 1,881.90 0.0M
2023-07-13 1,901.95 1,901.95 1,850.00 1,850.00 0.0M
2023-07-12 1,881.00 1,881.00 1,872.60 1,875.55 0.0M
2023-07-11 1,882.00 1,898.80 1,861.40 1,880.35 0.0M
2023-07-10 1,873.00 1,873.00 1,872.25 1,872.25 0.0M
2023-07-07 1,885.00 1,886.00 1,850.00 1,881.25 0.0M
2023-07-06 1,878.00 1,889.40 1,839.40 1,884.90 0.0M
2023-07-05 1,874.35 1,885.90 1,779.45 1,880.00 0.0M
2023-07-04 1,858.90 1,876.00 1,856.90 1,874.35 0.0M
2023-07-03 1,850.05 1,850.05 1,826.00 1,840.25 0.0M
2023-06-30 1,842.00 1,859.00 1,822.00 1,827.90 0.0M
2023-06-28 1,853.10 1,853.10 1,840.00 1,840.15 0.0M
2023-06-27 1,855.00 1,867.20 1,840.00 1,857.20 0.0M
2023-06-26 1,855.00 1,858.00 1,825.00 1,825.00 0.0M
2023-06-23 2,019.00 2,050.00 1,822.60 1,842.05 0.0M
2023-06-22 1,880.00 1,880.95 1,840.80 1,854.65 0.0M
2023-06-21 1,878.85 1,912.90 1,873.10 1,885.25 0.0M
2023-06-20 1,884.05 1,892.15 1,875.15 1,892.15 0.0M
2023-06-19 1,887.90 1,894.90 1,863.05 1,884.05 0.0M
2023-06-16 1,863.05 1,888.00 1,862.00 1,877.70 0.0M
2023-06-15 1,848.05 1,878.00 1,813.00 1,870.00 0.0M
2023-06-14 1,909.00 1,917.00 1,860.00 1,862.95 0.0M
2023-06-13 1,850.00 1,913.00 1,850.00 1,890.05 0.0M
2023-06-12 1,854.00 1,856.00 1,832.00 1,847.95 0.0M
2023-06-09 1,854.05 1,871.00 1,845.10 1,848.40 0.0M
2023-06-08 1,855.00 1,882.00 1,808.00 1,868.75 0.0M
2023-06-07 1,889.00 1,889.00 1,856.85 1,873.00 0.0M
2023-06-06 1,860.00 1,899.00 1,851.30 1,865.00 0.0M
2023-06-05 1,900.00 1,901.45 1,864.00 1,872.20 0.0M
2023-06-02 1,865.55 1,890.00 1,852.05 1,884.35 0.0M
2023-06-01 1,873.05 1,874.00 1,826.85 1,849.70 0.0M
2023-05-31 1,810.00 1,834.00 1,810.00 1,832.65 0.0M
2023-05-30 1,850.00 1,850.00 1,806.60 1,820.00 0.0M
2023-05-29 1,823.00 1,839.00 1,806.05 1,815.00 0.0M
2023-05-26 1,730.45 1,792.20 1,730.45 1,788.10 0.0M
2023-05-25 1,751.10 1,760.00 1,737.00 1,759.90 0.0M
2023-05-24 1,800.00 1,800.00 1,722.00 1,754.00 0.0M
2023-05-23 1,786.15 1,786.15 1,741.25 1,742.05 0.0M
2023-05-22 1,786.05 1,790.00 1,757.00 1,763.05 0.0M
2023-05-19 1,772.05 1,790.00 1,772.05 1,786.05 0.0M
2023-05-18 1,834.45 2,050.00 1,786.00 1,792.00 0.0M
2023-05-17 1,790.00 1,810.00 1,767.85 1,797.10 0.0M
2023-05-16 1,787.50 1,790.90 1,780.00 1,790.00 0.0M
2023-05-15 1,770.00 1,797.00 1,770.00 1,770.00 0.0M
2023-05-12 1,762.00 1,762.00 1,738.10 1,748.20 0.0M
2023-05-11 1,737.95 1,757.00 1,732.00 1,752.25 0.0M
2023-05-10 1,741.00 1,741.00 1,719.00 1,726.00 0.0M
2023-05-09 1,715.25 1,750.00 1,715.25 1,741.15 0.0M
2023-05-08 1,733.65 1,742.35 1,728.50 1,732.55 0.0M
2023-05-05 1,841.20 1,841.20 1,738.00 1,741.10 0.0M
2023-05-04 1,753.30 1,757.80 1,736.55 1,741.50 0.0M
2023-05-03 1,760.95 1,765.00 1,741.00 1,744.10 0.0M
2023-05-02 1,773.10 1,773.10 1,761.00 1,766.15 0.0M
2023-04-28 1,800.00 1,800.00 1,756.05 1,786.20 0.0M
2023-04-27 1,747.40 1,783.95 1,746.00 1,765.15 0.0M
2023-04-26 1,750.00 1,759.00 1,730.00 1,750.45 0.0M
2023-04-25 1,823.00 1,823.00 1,743.00 1,750.60 0.0M
2023-04-24 1,758.65 1,758.65 1,720.05 1,728.35 0.0M
2023-04-21 1,756.55 1,760.00 1,753.15 1,758.65 0.0M
2023-04-20 1,779.95 1,781.80 1,756.25 1,770.50 0.0M
2023-04-19 1,755.45 1,767.35 1,750.00 1,766.95 0.0M
2023-04-18 1,750.00 1,760.25 1,750.00 1,760.25 0.0M
2023-04-17 1,746.05 1,766.75 1,733.25 1,752.80 0.0M
2023-04-13 1,779.55 1,779.55 1,756.10 1,758.45 0.0M
2023-04-12 1,755.80 1,791.95 1,755.00 1,780.00 0.0M
2023-04-11 1,771.00 1,783.45 1,750.00 1,771.10 0.0M
2023-04-10 1,782.90 1,782.90 1,740.10 1,754.90 0.0M
2023-04-06 1,759.50 1,819.00 1,759.50 1,806.55 0.0M
2023-04-05 1,859.25 1,859.25 1,750.00 1,765.45 0.0M
2023-04-03 1,762.25 1,805.00 1,762.25 1,769.65 0.0M
2023-03-31 1,775.00 1,802.90 1,692.20 1,755.15 0.0M
2023-03-29 1,780.00 1,780.00 1,665.00 1,686.30 0.0M
2023-03-28 1,672.55 1,682.00 1,652.95 1,664.30 0.0M
2023-03-27 1,698.00 1,698.00 1,674.90 1,680.10 0.0M
2023-03-24 1,732.95 1,734.55 1,716.10 1,720.25 0.0M
2023-03-23 1,832.25 1,832.25 1,719.00 1,719.00 0.0M
2023-03-22 1,887.00 1,887.00 1,752.40 1,752.40 0.0M
2023-03-21 1,756.00 1,762.80 1,740.80 1,759.95 0.0M
2023-03-20 1,765.00 1,765.00 1,729.20 1,732.50 0.0M
2023-03-17 1,775.00 1,813.00 1,762.50 1,762.50 0.0M
2023-03-16 1,754.25 1,771.75 1,716.95 1,743.75 0.0M
2023-03-15 1,783.50 1,789.95 1,762.00 1,785.60 0.0M
2023-03-14 1,804.00 1,804.00 1,780.50 1,793.00 0.0M
2023-03-13 1,870.00 1,877.00 1,799.50 1,808.45 0.0M
2023-03-10 1,918.10 1,918.10 1,869.35 1,872.15 0.0M
2023-03-09 1,918.00 1,958.90 1,918.00 1,928.35 0.0M
2023-03-08 1,873.20 1,900.00 1,873.20 1,885.00 0.0M
2023-03-06 1,780.00 1,865.50 1,769.60 1,850.80 0.0M
2023-03-03 1,786.00 1,800.00 1,742.10 1,798.65 0.0M
2023-03-02 1,755.05 1,776.00 1,755.05 1,772.35 0.0M
2023-03-01 1,747.85 1,790.00 1,747.85 1,786.65 0.0M
2023-02-28 1,751.70 1,763.45 1,731.00 1,733.10 0.0M
2023-02-27 1,786.00 1,806.00 1,720.00 1,741.75 0.0M
2023-02-24 1,850.00 1,850.00 1,761.25 1,786.00 0.0M
2023-02-23 1,845.00 1,856.00 1,839.25 1,852.30 0.0M
2023-02-22 1,844.25 1,849.90 1,810.00 1,822.65 0.0M
2023-02-21 1,877.00 1,884.00 1,853.00 1,857.00 0.0M
2023-02-20 1,887.00 1,890.00 1,862.20 1,876.85 0.0M
2023-02-17 1,910.00 1,910.00 1,864.15 1,886.65 0.0M
2023-02-16 1,896.95 1,915.00 1,890.00 1,904.55 0.0M
2023-02-15 1,895.00 1,902.00 1,881.10 1,884.00 0.0M
2023-02-14 1,955.00 1,955.00 1,900.00 1,903.80 0.0M
2023-02-13 2,086.00 2,099.00 1,946.95 1,948.70 0.0M
2023-02-10 1,991.00 2,042.95 1,958.20 2,008.20 0.0M
2023-02-09 1,883.00 1,978.10 1,883.00 1,974.80 0.0M
2023-02-08 1,839.80 1,858.45 1,835.00 1,855.00 0.0M
2023-02-07 1,817.05 1,908.00 1,804.00 1,852.25 0.0M
2023-02-06 1,830.00 1,832.55 1,802.00 1,805.25 0.0M
2023-02-03 1,850.00 1,889.00 1,802.10 1,805.70 0.0M
2023-02-02 1,861.15 1,874.00 1,845.00 1,863.85 0.0M
2023-02-01 1,908.00 1,908.00 1,825.00 1,855.95 0.0M
2023-01-31 1,850.00 1,898.00 1,846.45 1,891.50 0.0M
2023-01-30 1,891.00 1,891.00 1,859.00 1,859.00 0.0M
2023-01-27 1,940.00 1,940.00 1,860.00 1,865.75 0.0M
2023-01-25 1,948.00 1,950.60 1,914.00 1,940.00 0.0M
2023-01-24 1,928.00 1,989.95 1,928.00 1,983.50 0.0M
2023-01-23 1,885.00 1,970.00 1,801.00 1,958.10 0.0M
2023-01-20 1,955.00 1,971.00 1,928.30 1,947.15 0.0M
2023-01-19 1,959.95 1,965.00 1,930.55 1,955.00 0.0M
2023-01-18 1,974.00 1,982.00 1,930.00 1,936.50 0.0M
2023-01-17 2,007.00 2,007.00 1,970.00 1,970.00 0.0M
2023-01-16 1,989.00 2,029.00 1,931.45 1,989.85 0.0M
2023-01-13 1,954.65 1,963.00 1,925.00 1,934.45 0.0M
2023-01-12 2,008.00 2,008.00 1,950.00 1,963.00 0.0M
2023-01-11 1,960.00 2,051.95 1,850.00 1,990.90 0.0M
2023-01-10 2,051.95 2,051.95 1,981.00 2,018.20 0.0M
2023-01-09 2,048.00 2,055.00 1,919.00 2,016.80 0.0M
2023-01-06 2,026.15 2,039.00 1,970.00 1,989.50 0.0M
2023-01-05 2,165.00 2,165.00 1,967.30 2,013.35 0.0M
2023-01-04 2,188.00 2,188.00 2,040.30 2,095.30 0.0M
2023-01-03 2,232.00 2,274.65 2,155.00 2,174.85 0.0M
2023-01-02 1,999.00 2,297.40 1,999.00 2,237.30 0.0M