Kalyan Jewellers India Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
23-09-2026 Wed	BSE Sensex : 74,828.25 +299.17 +0.40%		NSE Nifty 50 : 23,446.80 +117.80 +0.5%		USD - INR 1 $ = Rs 95.73	Find Stock
Share Price in Google :	Kalyan Jewellers India Ltd		MCap (aprox) 60247.4 Crores	Symbol : KALYANKJIL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.8%	-3.9%	-0.2%	56.6%	61.1%	14.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
23-09-26	Wed	584.25	1.15	2.74m	0.2%
22-09-26	Tue	583.1	1.6	3.44m	0.3%	Data Update : 7 PM
21-09-26	Mon	581.5	-0.35	4.44m	-0.1%	23-09-26 : 584.25
18-09-26	Fri	581.85	0.4	5.38m	0.1%
17-09-26	Thu	581.45	0.55	5.4m	0.1%	Compared to  :  11-09-26 601.15
16-09-26	Wed	580.9	-23.3	7.48m	-3.9%
15-09-26	Tue	604.2	3.05	8.52m	0.5%	7 Days %
11-09-26	Fri	601.15	-14.05	6.34m	-2.3%	-2.8%
10-09-26	Thu	615.2	7.6	6.07m	1.3%
09-09-26	Wed	607.6	-5	7.3m	-0.8%	Compared to  :  24-08-26 607.95
08-09-26	Tue	612.6	21.6	10.71m	3.7%
07-09-26	Mon	591	-7.8	3.81m	-1.3%	1 Month %
04-09-26	Fri	598.8	13.5	9.66m	2.3%	-3.9%
03-09-26	Thu	585.3	-4.7	7.6m	-0.8%	.
02-09-26	Wed	590	17	21.21m	3.0%	Compared to  :  23-07-26 585.6
01-09-26	Tue	573	-28	13.22m	-4.7%
31-08-26	Mon	601	-14.8	4.78m	-2.4%	2 Months %
28-08-26	Fri	615.8	-13.5	7.91m	-2.1%	-0.2%
27-08-26	Thu	629.3	18.7	14.63m	3.1%
26-08-26	Wed	610.6	-2	4.18m	-0.3%	Compared to  :  23-06-26 373.1
25-08-26	Tue	612.6	4.65	11.75m	0.8%
24-08-26	Mon	607.95	4.4	5.96m	0.7%	3 Months %
21-08-26	Fri	603.55	7.55	6.94m	1.3%	56.6%
20-08-26	Thu	596	0.8	5.14m	0.1%
19-08-26	Wed	595.2	-6.4	6.6m	-1.1%	Compared to  :  23-03-26 362.7
18-08-26	Tue	601.6	-8.4	6.09m	-1.4%
17-08-26	Mon	610	1.75	10.04m	0.3%	6 Months %
14-08-26	Fri	608.25	-5.15	7.18m	-0.8%	61.1%
13-08-26	Thu	613.4	16.7	16.17m	2.8%
12-08-26	Wed	596.7	-5.5	9.25m	-0.9%	Compared to  :  23-09-25 511.4
11-08-26	Tue	602.2	1.95	9.77m	0.3%
10-08-26	Mon	600.25	-6.05	14.75m	-1.0%	1 year %
07-08-26	Fri	606.3	8.3	33.26m	1.4%	14.2%
06-08-26	Thu	598	28.5	24.6m	5.0%
05-08-26	Wed	569.5	-21.9	26.49m	-3.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks@ybl Paypal : https:// www.paypal.me/ DonateStartup
04-08-26	Tue	591.4	-16.6	28.51m	-2.7%
03-08-26	Mon	608	-4.6	15.64m	-0.8%
31-07-26	Fri	612.6	-22	23.71m	-3.5%
30-07-26	Thu	634.6	6	32.64m	1.0%
29-07-26	Wed	628.6	20.25	44.16m	3.3%
28-07-26	Tue	608.35	43.75	36.15m	7.7%
27-07-26	Mon	564.6	-8.95	16.63m	-1.6%
24-07-26	Fri	573.55	-12.05	11.5m	-2.1%
23-07-26	Thu	585.6	-10.5	16.68m	-1.8%
22-07-26	Wed	596.1	19.1	32.8m	3.3%
21-07-26	Tue	577	7	28.81m	1.2%
20-07-26	Mon	570	-4.4	22.89m	-0.8%
17-07-26	Fri	574.4	27.8	53.92m	5.1%
16-07-26	Thu	546.6	-1.5	43.02m	-0.3%
15-07-26	Wed	548.1	18.35	63.63m	3.5%
14-07-26	Tue	529.75	19.1	95.81m	3.7%
13-07-26	Mon	510.65	34.5	154.49m	7.2%
10-07-26	Fri	476.15	33.15	115.49m	7.5%
09-07-26	Thu	443	68.85	117.15m	18.4%
08-07-26	Wed	374.15	19.4	53.33m	5.5%
07-07-26	Tue	354.75	-26.5	24.11m	-7.0%
06-07-26	Mon	381.25	-0.8	2.63m	-0.2%
03-07-26	Fri	382.05	-6.05	4.96m	-1.6%
02-07-26	Thu	388.1	7.05	3.94m	1.9%
01-07-26	Wed	381.05	-5.65	3.58m	-1.5%
30-06-26	Tue	386.7	8.85	7.98m	2.3%
29-06-26	Mon	377.85	0.05	5.92m	0.0%
25-06-26	Thu	377.8	1.6	3.15m	0.4%
24-06-26	Wed	376.2	3.1	4.63m	0.8%
23-06-26	Tue	373.1	-8	4.76m	-2.1%
22-06-26	Mon	381.1	-2.4	1.94m	-0.6%
19-06-26	Fri	383.5	0.55	4.11m	0.1%
18-06-26	Thu	382.95	-0.1	2.49m	0.0%
17-06-26	Wed	383.05	4.5	5.17m	1.2%
16-06-26	Tue	378.55	-4.45	9.37m	-1.2%
15-06-26	Mon	383	38.25	39.24m	11.1%
12-06-26	Fri	344.75	13.95	7.96m	4.2%
11-06-26	Thu	330.8	-7.9	6.52m	-2.3%
10-06-26	Wed	338.7	-16.35	6.57m	-4.6%
09-06-26	Tue	355.05	0.85	4.65m	0.2%
08-06-26	Mon	354.2	-17.65	4.96m	-4.7%
05-06-26	Fri	371.85	9.75	8.22m	2.7%
04-06-26	Thu	362.1	9.1	14.35m	2.6%
03-06-26	Wed	353	-0.1	8.38m	0.0%
02-06-26	Tue	353.1	9.15	9.5m	2.7%
01-06-26	Mon	343.95	-11.1	5.07m	-3.1%
29-05-26	Fri	355.05	0.3	52.6m	0.1%
27-05-26	Wed	354.75	-0.7	2.02m	-0.2%
26-05-26	Tue	355.45	-2.4	3.01m	-0.7%
25-05-26	Mon	357.85	5.45	3.66m	1.5%
22-05-26	Fri	352.4	-0.6	5.99m	-0.2%
21-05-26	Thu	353	9.45	5.54m	2.8%
20-05-26	Wed	343.55	-0.6	4.26m	-0.2%
19-05-26	Tue	344.15	-1.95	3.81m	-0.6%
18-05-26	Mon	346.1	-6.95	7.65m	-2.0%
15-05-26	Fri	353.05	-7.95	6.42m	-2.2%
14-05-26	Thu	361	5.6	10.36m	1.6%
13-05-26	Wed	355.4	-6.4	43.62m	-1.8%
12-05-26	Tue	361.8	-23.4	16.36m	-6.1%
11-05-26	Mon	385.2	-39.35	31.78m	-9.3%
08-05-26	Fri	424.55	13.4	20.96m	3.3%
07-05-26	Thu	411.15	-4.5	5.2m	-1.1%
06-05-26	Wed	415.65	9.05	2.4m	2.2%
05-05-26	Tue	406.6	-6.7	3.18m	-1.6%
04-05-26	Mon	413.3	0.55	1.66m	0.1%
30-04-26	Thu	412.75	0.35	2.33m	0.1%
29-04-26	Wed	412.4	-0.25	3.44m	-0.1%
28-04-26	Tue	412.65	-1	2.22m	-0.2%
27-04-26	Mon	413.65	8.35	3.33m	2.1%
24-04-26	Fri	405.3	-7.55	2.73m	-1.8%
23-04-26	Thu	412.85	-1.4	3.48m	-0.3%
22-04-26	Wed	414.25	-0.85	3.49m	-0.2%
21-04-26	Tue	415.1	-2.4	4.05m	-0.6%
20-04-26	Mon	417.5	-9.35	4.43m	-2.2%
17-04-26	Fri	426.85	-13.45	16.93m	-3.1%
16-04-26	Thu	440.3	-2.2	5m	-0.5%
15-04-26	Wed	442.5	0.85	3.88m	0.2%
13-04-26	Mon	441.65	-7.5	2.94m	-1.7%
10-04-26	Fri	449.15	3.05	4.2m	0.7%
09-04-26	Thu	446.1	0.55	5.73m	0.1%
08-04-26	Wed	445.55	31.2	10.39m	7.5%
07-04-26	Tue	414.35	-6	11.43m	-1.4%
06-04-26	Mon	420.35	26	12.25m	6.6%
02-04-26	Thu	394.35	7.25	2.92m	1.9%
01-04-26	Wed	387.1	11.2	3.25m	3.0%
30-03-26	Mon	375.9	-12.45	4.28m	-3.2%
27-03-26	Fri	388.35	-3.5	4.61m	-0.9%
25-03-26	Wed	391.85	20.15	7.26m	5.4%
24-03-26	Tue	371.7	9	2.9m	2.5%
23-03-26	Mon	362.7	-20	3.83m	-5.2%
20-03-26	Fri	382.7	9.1	3.04m	2.4%
19-03-26	Thu	373.6	-16	2.85m	-4.1%
18-03-26	Wed	389.6	-16.1	2.32m	1.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	405.7	-1.2	2.12m	-0.3%
26-02-26	Thu	406.9	4.75	3.59m	1.2%
25-02-26	Wed	402.15	0.95	3.42m	0.2%
24-02-26	Tue	401.2	-3.55	4.5m	-0.9%
23-02-26	Mon	404.75	-13.65	4.34m	-3.3%
20-02-26	Fri	418.4	-2.45	4.69m	-0.6%
19-02-26	Thu	420.85	-6.2	3.63m	-1.5%
18-02-26	Wed	427.05	9	4.98m	2.2%
17-02-26	Tue	418.05	-14.45	6.6m	-3.3%
16-02-26	Mon	432.5	5.55	6.97m	1.3%
13-02-26	Fri	426.95	-6.95	8.22m	-1.6%
12-02-26	Thu	433.9	-3.45	27.65m	-0.8%
11-02-26	Wed	437.35	57.1	73.67m	15.0%
10-02-26	Tue	380.25	4.1	5.11m	1.1%
09-02-26	Mon	376.15	-11.05	4.06m	-2.9%
06-02-26	Fri	387.2	3.25	3.86m	0.8%
05-02-26	Thu	383.95	18.45	6.48m	5.0%
04-02-26	Wed	365.5	-3.4	4.35m	-0.9%
03-02-26	Tue	368.9	7.25	7.68m	2.0%
02-02-26	Mon	361.65	-6.75	4.15m	-1.8%
01-02-26	Sun	368.4	0.45	7.53m	0.1%
30-01-26	Fri	367.95	-0.95	5.25m	-0.3%
29-01-26	Thu	368.9	1.7	12.1m	0.5%
28-01-26	Wed	367.2	-6.35	12.3m	-1.7%
27-01-26	Tue	373.55	-23	18.02m	-5.8%
23-01-26	Fri	396.55	-54.9	37.64m	-12.2%
22-01-26	Thu	451.45	-7.4	5.44m	-1.6%
21-01-26	Wed	458.85	-8.65	7.65m	-1.9%
20-01-26	Tue	467.5	-12.9	6.28m	-2.7%
19-01-26	Mon	480.4	-15.05	6.84m	-3.0%
16-01-26	Fri	495.45	-5.95	2.45m	-1.2%
14-01-26	Wed	501.4	-5.5	2.72m	-1.1%
13-01-26	Tue	506.9	-4.9	2.36m	-1.0%
12-01-26	Mon	511.8	-8.95	5.2m	-1.7%
09-01-26	Fri	520.75	20.6	15.85m	4.1%
08-01-26	Thu	500.15	-4.05	1.99m	-0.8%
07-01-26	Wed	504.2	8.5	2.66m	1.7%
06-01-26	Tue	495.7	11.5	1.73m	2.4%
05-01-26	Mon	484.2	-1.15	718.12k	-0.2%
02-01-26	Fri	485.35	3.5	1.1m	0.7%
01-01-26	Thu	481.85	-4.45	1.99m	-0.9%
31-12-25	Wed	486.3	-4.85	1.47m	-1.0%
30-12-25	Tue	491.15	3.95	1.21m	0.8%
29-12-25	Mon	487.2	-1.15	1.02m	-0.2%
26-12-25	Fri	488.35	3.05	1.56m	0.6%
24-12-25	Wed	485.3	0.45	1.4m	0.1%
23-12-25	Tue	484.85	14	2.73m	3.0%
22-12-25	Mon	470.85	-4	2.1m	-0.8%
19-12-25	Fri	474.85	-4.25	2.7m	-0.9%
18-12-25	Thu	479.1	-1	1.14m	-0.2%
17-12-25	Wed	480.1	0.8	1.83m	0.2%
16-12-25	Tue	479.3	9.25	1.47m	2.0%
15-12-25	Mon	470.05	9.35	1.62m	2.0%
12-12-25	Fri	460.7	-12.65	4.17m	-2.7%
11-12-25	Thu	473.35	-1.7	2.49m	-0.4%
10-12-25	Wed	475.05	-17.45	2.07m	-3.5%
09-12-25	Tue	492.5	2.4	1.28m	0.5%
08-12-25	Mon	490.1	0.1	1.12m	0.0%
05-12-25	Fri	490	-11.3	2.13m	-2.3%
04-12-25	Thu	501.3	-5.65	1.01m	-1.1%
03-12-25	Wed	506.95	1.6	2.11m	0.3%
02-12-25	Tue	505.35	11.45	2.79m	2.3%
01-12-25	Mon	493.9	-3.65	827.82k	-0.7%
28-11-25	Fri	497.55	14.75	1.7m	3.1%
27-11-25	Thu	482.8	-1.6	1.22m	-0.3%
26-11-25	Wed	484.4	-12.05	1.88m	-2.4%
25-11-25	Tue	496.45	-7.65	1.4m	-1.5%
24-11-25	Mon	504.1	4.5	3.2m	0.9%
21-11-25	Fri	499.6	8.95	2.4m	1.8%
20-11-25	Thu	490.65	-4.8	1.81m	-1.0%
19-11-25	Wed	495.45	-0.05	1.39m	0.0%
18-11-25	Tue	495.5	-3.25	2.17m	-0.7%
17-11-25	Mon	498.75	-10	2.68m	-2.0%
14-11-25	Fri	508.75	-1	4.13m	-0.2%
13-11-25	Thu	509.4	-0.65	1.76m	-0.1%
12-11-25	Wed	510.4	-2.4	7.07m	-0.5%
11-11-25	Tue	512.8	-0.05	1.99m	0.0%
10-11-25	Mon	512.85	-9.75	2.06m	-1.9%
07-11-25	Fri	522.6	6.75	5.18m	1.3%
06-11-25	Thu	515.85	6.15	2.12m	1.2%
04-11-25	Tue	509.7	-3.2	1.36m	-0.6%
03-11-25	Mon	512.9	-0.3	2.59m	-0.1%
31-10-25	Fri	513.2	8.3	2.75m	1.6%
30-10-25	Thu	504.9	-0.95	2.71m	-0.2%
29-10-25	Wed	505.85	10.55	3.23m	2.1%
28-10-25	Tue	495.3	1.15	1.79m	0.2%
27-10-25	Mon	494.15	2.05	3.92m	0.4%
24-10-25	Fri	492.1	-2.8	580.37k	-0.6%
23-10-25	Thu	494.9	5.05	2.21m	1.0%
21-10-25	Tue	489.85	2.7	6.42m	0.6%
20-10-25	Mon	487.15	10.15	4.33m	2.1%
17-10-25	Fri	477	7.55	1.52m	1.6%
16-10-25	Thu	469.45	-5.35	2.01m	-1.1%
15-10-25	Wed	474.8	-10.05	2.12m	-2.1%
14-10-25	Tue	484.85	1.9	1.55m	0.4%
13-10-25	Mon	482.95	1	2.19m	0.2%
10-10-25	Fri	481.95	-5.75	3.5m	-1.2%
09-10-25	Thu	487.7	2.35	3.25m	0.5%
08-10-25	Wed	485.35	-6.8	4.55m	-1.4%
07-10-25	Tue	492.15	26.85	9.95m	5.8%
06-10-25	Mon	465.3	11	2.86m	2.4%
03-10-25	Fri	454.3	6	10.17m	1.3%
01-10-25	Wed	448.3	-7.5	7.23m	-1.6%
30-09-25	Tue	455.8	-6.75	6.22m	-1.5%
29-09-25	Mon	462.55	-16.55	7.82m	-3.5%
26-09-25	Fri	479.1	-15.85	3.39m	-3.2%
25-09-25	Thu	494.95	-10.3	3.52m	-2.0%
24-09-25	Wed	505.25	-6.15	2.32m	-1.2%
23-09-25	Tue	511.4	-3.6	2.54m	-0.7%
22-09-25	Mon	515	-7.8	2.75m	-1.5%
19-09-25	Fri	522.8	14.25	13.97m	2.8%