Price Data Selection & Download
Kalyan Capitals Share Price All Time Records & Statistics (Mar 2016 - Jun 2026)
1930 daily OHLCV records on BSE from March 2016 to June 2026. For live price, key ratios and fundamentals, see KALYANCAP screener.
Share Price All Time High
₹34.90
October 07, 2022
BSE Exchange
Share Price All Time Low
₹2.50
March 22, 2016
BSE Exchange
Highest Volume Trading Day
7,675,000
April 18, 2017 • ₹3.65
BSE Exchange
Share Price History Data (Mar 2016 - Jun 2026)
KALYANCAP daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹8.93 | ₹8.93 | ₹8.49 | ₹8.49 | 44,999 |
| 2026-06-02 | ₹9.59 | ₹9.59 | ₹8.93 | ₹8.93 | 37,492 |
| 2026-06-01 | ₹9.57 | ₹9.57 | ₹9.10 | ₹9.40 | 38,115 |
| 2026-05-29 | ₹10.05 | ₹10.25 | ₹9.30 | ₹9.57 | 314,424 |
| 2026-05-27 | ₹9.15 | ₹9.78 | ₹9.15 | ₹9.78 | 454,919 |
| 2026-05-26 | ₹9.40 | ₹9.79 | ₹9.32 | ₹9.32 | 23,731 |
| 2026-05-25 | ₹9.37 | ₹10.00 | ₹9.15 | ₹9.81 | 119,132 |
| 2026-05-22 | ₹9.21 | ₹9.80 | ₹9.00 | ₹9.37 | 1,244,491 |
| 2026-05-21 | ₹7.68 | ₹9.21 | ₹7.50 | ₹9.21 | 505,594 |
| 2026-05-20 | ₹7.99 | ₹7.99 | ₹7.32 | ₹7.68 | 14,561 |
| 2026-05-19 | ₹7.66 | ₹7.97 | ₹7.32 | ₹7.79 | 16,062 |
| 2026-05-18 | ₹8.18 | ₹8.18 | ₹7.15 | ₹7.66 | 8,841 |
| 2026-05-15 | ₹7.99 | ₹8.04 | ₹7.90 | ₹7.95 | 13,080 |
| 2026-05-14 | ₹7.80 | ₹8.25 | ₹7.80 | ₹7.95 | 36,779 |
| 2026-05-13 | ₹8.13 | ₹8.13 | ₹7.56 | ₹7.95 | 15,609 |
| 2026-05-12 | ₹7.95 | ₹7.99 | ₹7.61 | ₹7.70 | 30,590 |
| 2026-05-11 | ₹8.55 | ₹8.55 | ₹7.57 | ₹7.85 | 136,655 |
| 2026-05-08 | ₹7.65 | ₹7.96 | ₹7.05 | ₹7.32 | 94,619 |
| 2026-05-07 | ₹7.49 | ₹7.90 | ₹7.13 | ₹7.61 | 70,075 |
| 2026-05-06 | ₹7.10 | ₹7.50 | ₹6.73 | ₹7.25 | 27,909 |
| 2026-05-05 | ₹7.10 | ₹7.23 | ₹6.88 | ₹7.03 | 14,054 |
| 2026-05-04 | ₹7.14 | ₹7.25 | ₹6.78 | ₹6.96 | 10,166 |
| 2026-04-30 | ₹6.99 | ₹7.15 | ₹6.85 | ₹7.00 | 11,201 |
| 2026-04-29 | ₹7.25 | ₹7.25 | ₹6.78 | ₹6.95 | 22,299 |
| 2026-04-28 | ₹6.74 | ₹7.34 | ₹6.73 | ₹7.00 | 15,693 |
| 2026-04-27 | ₹7.15 | ₹7.15 | ₹6.50 | ₹6.84 | 15,132 |
| 2026-04-24 | ₹7.49 | ₹7.49 | ₹6.66 | ₹6.75 | 21,563 |
| 2026-04-23 | ₹7.32 | ₹7.67 | ₹6.90 | ₹7.00 | 25,603 |
| 2026-04-22 | ₹7.45 | ₹7.49 | ₹7.16 | ₹7.24 | 12,238 |
| 2026-04-21 | ₹7.36 | ₹7.69 | ₹7.20 | ₹7.30 | 12,295 |
| 2026-04-20 | ₹7.66 | ₹8.05 | ₹7.16 | ₹7.19 | 92,285 |
| 2026-04-17 | ₹6.62 | ₹7.51 | ₹6.50 | ₹7.51 | 84,596 |
| 2026-04-16 | ₹6.10 | ₹6.63 | ₹6.10 | ₹6.26 | 29,327 |
| 2026-04-15 | ₹6.26 | ₹6.68 | ₹6.26 | ₹6.35 | 34,977 |
| 2026-04-13 | ₹6.13 | ₹6.37 | ₹5.83 | ₹6.14 | 36,016 |
| 2026-04-10 | ₹6.35 | ₹6.35 | ₹5.80 | ₹6.13 | 14,512 |
| 2026-04-09 | ₹6.20 | ₹6.35 | ₹5.65 | ₹6.18 | 14,691 |
| 2026-04-08 | ₹5.84 | ₹6.25 | ₹5.38 | ₹6.15 | 37,077 |
| 2026-04-07 | ₹5.70 | ₹5.73 | ₹5.48 | ₹5.73 | 8,575 |
| 2026-04-06 | ₹5.80 | ₹5.85 | ₹5.11 | ₹5.36 | 20,785 |
| 2026-04-02 | ₹5.30 | ₹5.48 | ₹4.80 | ₹5.41 | 21,452 |
| 2026-04-01 | ₹4.64 | ₹5.32 | ₹4.64 | ₹5.16 | 22,174 |
| 2026-03-30 | ₹5.39 | ₹5.39 | ₹4.46 | ₹4.63 | 98,064 |
| 2026-03-27 | ₹5.70 | ₹5.77 | ₹5.26 | ₹5.28 | 80,244 |
| 2026-03-25 | ₹5.78 | ₹6.34 | ₹5.66 | ₹5.79 | 100,585 |
| 2026-03-24 | ₹6.34 | ₹6.34 | ₹5.85 | ₹5.90 | 15,539 |
| 2026-03-23 | ₹6.18 | ₹6.18 | ₹5.86 | ₹5.92 | 16,419 |
| 2026-03-20 | ₹6.31 | ₹6.47 | ₹6.11 | ₹6.20 | 10,428 |
| 2026-03-19 | ₹6.12 | ₹6.40 | ₹6.02 | ₹6.19 | 5,454 |
| 2026-03-18 | ₹6.09 | ₹6.49 | ₹6.09 | ₹6.10 | 9,409 |
| 2026-03-17 | ₹6.65 | ₹6.65 | ₹6.00 | ₹6.09 | 6,131 |
| 2026-03-16 | ₹6.25 | ₹6.51 | ₹6.03 | ₹6.10 | 28,854 |
| 2026-03-13 | ₹6.50 | ₹6.84 | ₹6.12 | ₹6.21 | 117,235 |
| 2026-03-12 | ₹6.50 | ₹6.93 | ₹6.49 | ₹6.58 | 1,080,532 |
| 2026-03-11 | ₹7.15 | ₹7.15 | ₹6.50 | ₹6.59 | 65,561 |
| 2026-03-10 | ₹6.27 | ₹6.74 | ₹6.27 | ₹6.50 | 37,588 |
| 2026-03-09 | ₹6.71 | ₹6.71 | ₹6.20 | ₹6.29 | 18,120 |
| 2026-03-06 | ₹6.29 | ₹6.90 | ₹6.10 | ₹6.75 | 30,217 |
| 2026-03-05 | ₹7.05 | ₹7.05 | ₹6.02 | ₹6.42 | 41,655 |
| 2026-03-04 | ₹6.68 | ₹6.87 | ₹6.03 | ₹6.72 | 4,769 |
| 2026-03-02 | ₹6.76 | ₹6.88 | ₹6.33 | ₹6.65 | 12,592 |
| 2026-02-27 | ₹6.81 | ₹7.10 | ₹6.60 | ₹6.76 | 18,759 |
| 2026-02-26 | ₹7.46 | ₹7.46 | ₹6.66 | ₹6.81 | 322,998 |
| 2026-02-25 | ₹7.10 | ₹7.10 | ₹6.57 | ₹6.70 | 13,109 |
| 2026-02-24 | ₹6.91 | ₹7.19 | ₹6.91 | ₹7.00 | 165,498 |
| 2026-02-23 | ₹7.35 | ₹7.35 | ₹6.40 | ₹6.90 | 39,827 |
| 2026-02-20 | ₹6.91 | ₹7.20 | ₹6.61 | ₹6.69 | 11,471 |
| 2026-02-19 | ₹6.92 | ₹6.99 | ₹5.75 | ₹6.88 | 78,008 |
| 2026-02-18 | ₹6.80 | ₹6.80 | ₹6.55 | ₹6.66 | 2,931 |
| 2026-02-17 | ₹6.90 | ₹6.90 | ₹6.36 | ₹6.48 | 14,641 |
| 2026-02-16 | ₹7.10 | ₹7.10 | ₹6.66 | ₹6.77 | 15,502 |
| 2026-02-13 | ₹6.90 | ₹7.35 | ₹6.46 | ₹6.63 | 34,137 |
| 2026-02-12 | ₹6.80 | ₹6.84 | ₹6.60 | ₹6.82 | 17,738 |
| 2026-02-11 | ₹6.61 | ₹6.84 | ₹6.61 | ₹6.64 | 10,921 |
| 2026-02-10 | ₹6.52 | ₹6.73 | ₹6.40 | ₹6.68 | 31,100 |
| 2026-02-09 | ₹6.99 | ₹6.99 | ₹6.52 | ₹6.60 | 14,286 |
| 2026-02-06 | ₹6.58 | ₹6.58 | ₹6.39 | ₹6.53 | 10,449 |
| 2026-02-05 | ₹6.69 | ₹6.69 | ₹6.35 | ₹6.45 | 5,890 |
| 2026-02-04 | ₹6.63 | ₹6.65 | ₹6.31 | ₹6.40 | 20,617 |
| 2026-02-03 | ₹6.52 | ₹6.75 | ₹6.45 | ₹6.46 | 42,432 |
| 2026-02-02 | ₹6.65 | ₹6.75 | ₹6.47 | ₹6.50 | 17,135 |
| 2026-02-01 | ₹6.47 | ₹6.90 | ₹6.47 | ₹6.51 | 40,815 |
| 2026-01-30 | ₹6.61 | ₹6.75 | ₹6.30 | ₹6.60 | 33,859 |
| 2026-01-29 | ₹7.09 | ₹7.09 | ₹6.60 | ₹6.62 | 26,874 |
| 2026-01-28 | ₹6.94 | ₹7.28 | ₹6.36 | ₹6.78 | 50,506 |
| 2026-01-27 | ₹6.90 | ₹6.92 | ₹6.51 | ₹6.88 | 30,614 |
| 2026-01-23 | ₹7.14 | ₹7.38 | ₹6.91 | ₹6.93 | 6,476 |
| 2026-01-22 | ₹6.85 | ₹7.35 | ₹6.85 | ₹7.00 | 13,492 |
| 2026-01-21 | ₹7.33 | ₹7.33 | ₹6.85 | ₹6.92 | 28,486 |
| 2026-01-20 | ₹7.40 | ₹7.40 | ₹6.80 | ₹6.88 | 26,027 |
| 2026-01-19 | ₹7.00 | ₹7.27 | ₹6.82 | ₹7.00 | 12,453 |
| 2026-01-16 | ₹7.39 | ₹7.39 | ₹6.99 | ₹7.06 | 63,199 |
| 2026-01-14 | ₹7.40 | ₹7.40 | ₹6.87 | ₹7.08 | 8,489 |
| 2026-01-13 | ₹7.39 | ₹7.39 | ₹6.31 | ₹7.06 | 40,973 |
| 2026-01-12 | ₹7.20 | ₹7.50 | ₹6.27 | ₹7.10 | 19,416 |
| 2026-01-09 | ₹7.40 | ₹7.47 | ₹7.10 | ₹7.20 | 9,051 |
| 2026-01-08 | ₹7.37 | ₹7.73 | ₹7.18 | ₹7.38 | 8,272 |
| 2026-01-07 | ₹7.28 | ₹7.48 | ₹7.16 | ₹7.33 | 19,412 |
| 2026-01-06 | ₹7.98 | ₹7.98 | ₹7.15 | ₹7.25 | 69,841 |
| 2026-01-05 | ₹7.82 | ₹7.82 | ₹7.55 | ₹7.63 | 14,969 |
| 2026-01-02 | ₹7.62 | ₹7.94 | ₹7.50 | ₹7.67 | 14,104 |
| 2026-01-01 | ₹8.17 | ₹8.17 | ₹7.15 | ₹7.54 | 47,875 |
Kalyan Capitals Share Price Performance Analysis (Mar 2016 - Jun 2026)
KALYANCAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+12.60%
₹7.54 → ₹8.49
Year to Date
Price Volatility
13.75%
Low Volatility
Year to Date
Average Daily Volume
69,377
Year to Date Average
BSE Exchange
Kalyan Capitals Share Price History – Frequently Asked Questions
Common questions about KALYANCAP historical data and records. Explore KALYANCAP true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kalyan Capitals (KALYANCAP)?
The all-time high share price of Kalyan Capitals was ₹34.9 recorded on October 07, 2022 on the BSE exchange.
What is the all-time low share price of Kalyan Capitals (KALYANCAP)?
The all-time low share price of Kalyan Capitals was ₹2.5 recorded on March 22, 2016 on the BSE exchange.
How can I download KALYANCAP historical share price data?
You can download Kalyan Capitals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KALYANCAP shares?
The highest trading volume day for Kalyan Capitals was 7,675,000 shares traded on April 18, 2017 on the BSE exchange, with share price at ₹3.65.