Kalyani Forge Limited Stock Price (Quote)
₹442.15
+2.65 (+0.603%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹396.10 | ₹473.00 | Tuesday, 30th Apr 2024 KALYANIFRG.BO stock ended at ₹442.15. This is 0.603% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.17% from a day low at ₹438.10 to a day high of ₹447.60. |
| 90 days | ₹391.40 | ₹486.05 | |
| 52 weeks | ₹232.75 | ₹567.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ₹440.00 | ₹447.60 | ₹438.10 | ₹442.15 | 632 |
| Apr 29, 2024 | ₹441.85 | ₹441.85 | ₹437.55 | ₹439.50 | 107 |
| Apr 26, 2024 | ₹443.00 | ₹446.40 | ₹432.00 | ₹434.30 | 1 074 |
| Apr 25, 2024 | ₹427.05 | ₹445.00 | ₹424.05 | ₹443.50 | 1 100 |
| Apr 24, 2024 | ₹473.00 | ₹473.00 | ₹426.10 | ₹427.35 | 311 |
| Apr 23, 2024 | ₹451.30 | ₹451.30 | ₹425.15 | ₹432.50 | 767 |
| Apr 22, 2024 | ₹439.25 | ₹442.20 | ₹437.85 | ₹440.30 | 340 |
| Apr 19, 2024 | ₹434.85 | ₹440.65 | ₹428.10 | ₹434.40 | 95 |
| Apr 18, 2024 | ₹431.50 | ₹440.00 | ₹424.55 | ₹432.65 | 337 |
| Apr 16, 2024 | ₹435.05 | ₹441.00 | ₹431.30 | ₹440.30 | 115 |
| Apr 15, 2024 | ₹423.80 | ₹434.00 | ₹405.95 | ₹431.00 | 568 |
| Apr 12, 2024 | ₹438.45 | ₹441.45 | ₹422.40 | ₹426.45 | 904 |
| Apr 09, 2024 | ₹460.00 | ₹462.90 | ₹432.10 | ₹447.00 | 532 |
| Apr 08, 2024 | ₹435.00 | ₹453.80 | ₹435.00 | ₹452.05 | 540 |
| Apr 05, 2024 | ₹453.90 | ₹455.55 | ₹438.00 | ₹443.85 | 656 |
| Apr 04, 2024 | ₹436.50 | ₹447.30 | ₹436.50 | ₹445.00 | 473 |
| Apr 03, 2024 | ₹423.00 | ₹434.00 | ₹422.75 | ₹427.30 | 1 304 |
| Apr 02, 2024 | ₹407.05 | ₹418.95 | ₹396.10 | ₹418.95 | 1 130 |
| Apr 01, 2024 | ₹418.20 | ₹423.00 | ₹410.30 | ₹414.75 | 503 |
| Mar 28, 2024 | ₹421.80 | ₹421.80 | ₹404.00 | ₹406.35 | 1 563 |
| Mar 27, 2024 | ₹427.20 | ₹430.90 | ₹410.55 | ₹421.40 | 563 |
| Mar 26, 2024 | ₹459.45 | ₹459.45 | ₹424.40 | ₹431.00 | 275 |
| Mar 22, 2024 | ₹438.80 | ₹457.75 | ₹435.00 | ₹441.50 | 211 |
| Mar 21, 2024 | ₹429.00 | ₹439.90 | ₹422.05 | ₹438.80 | 377 |
| Mar 20, 2024 | ₹428.30 | ₹431.25 | ₹425.00 | ₹425.00 | 29 |
