Price Data Selection & Download
Kalyan Jewellers Share Price All Time Records & Statistics (Mar 2021 - Jul 2026)
1308 daily OHLCV records on NSE from March 2021 to July 2026. Examine KALYANKJIL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹795.40
January 02, 2025
NSE Exchange
Share Price All Time Low
₹55.05
June 20, 2022
NSE Exchange
Highest Volume Trading Day
154,485,625
July 13, 2026 • ₹510.65
NSE Exchange
Share Price History Data (Mar 2021 - Jul 2026)
KALYANKJIL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹585.55 | ₹588.00 | ₹569.50 | ₹573.55 | 11,499,577 |
| 2026-07-23 | ₹598.10 | ₹602.00 | ₹583.50 | ₹585.60 | 16,680,401 |
| 2026-07-22 | ₹577.00 | ₹601.50 | ₹576.00 | ₹596.10 | 32,800,326 |
| 2026-07-21 | ₹568.00 | ₹580.75 | ₹555.05 | ₹577.00 | 28,810,655 |
| 2026-07-20 | ₹573.90 | ₹576.70 | ₹563.10 | ₹570.00 | 22,893,886 |
| 2026-07-17 | ₹542.00 | ₹577.50 | ₹541.25 | ₹574.40 | 53,915,916 |
| 2026-07-16 | ₹544.95 | ₹555.60 | ₹532.50 | ₹546.60 | 43,022,984 |
| 2026-07-15 | ₹534.00 | ₹551.00 | ₹518.30 | ₹548.10 | 63,633,358 |
| 2026-07-14 | ₹515.55 | ₹535.00 | ₹507.30 | ₹529.75 | 95,814,205 |
| 2026-07-13 | ₹470.50 | ₹531.90 | ₹469.00 | ₹510.65 | 154,485,625 |
| 2026-07-10 | ₹451.10 | ₹483.40 | ₹446.00 | ₹476.15 | 115,487,371 |
| 2026-07-09 | ₹380.00 | ₹448.00 | ₹377.85 | ₹443.00 | 117,145,048 |
| 2026-07-08 | ₹360.00 | ₹386.40 | ₹358.40 | ₹374.15 | 53,326,753 |
| 2026-07-07 | ₹360.85 | ₹367.05 | ₹348.35 | ₹354.75 | 24,105,506 |
| 2026-07-06 | ₹384.00 | ₹385.85 | ₹379.75 | ₹381.25 | 2,632,952 |
| 2026-07-03 | ₹390.00 | ₹395.45 | ₹379.10 | ₹382.05 | 4,960,043 |
| 2026-07-02 | ₹385.25 | ₹392.25 | ₹383.45 | ₹388.10 | 3,935,182 |
| 2026-07-01 | ₹388.50 | ₹393.30 | ₹379.60 | ₹381.05 | 3,576,363 |
| 2026-06-30 | ₹379.50 | ₹391.50 | ₹376.10 | ₹386.70 | 7,975,729 |
| 2026-06-29 | ₹377.80 | ₹381.50 | ₹372.65 | ₹377.85 | 5,922,391 |
| 2026-06-25 | ₹378.10 | ₹381.35 | ₹374.65 | ₹377.80 | 3,154,130 |
| 2026-06-24 | ₹373.20 | ₹378.35 | ₹362.10 | ₹376.20 | 4,630,350 |
| 2026-06-23 | ₹381.15 | ₹385.50 | ₹372.00 | ₹373.10 | 4,763,160 |
| 2026-06-22 | ₹383.50 | ₹387.25 | ₹379.25 | ₹381.10 | 1,942,778 |
| 2026-06-19 | ₹380.55 | ₹386.50 | ₹375.25 | ₹383.50 | 4,107,954 |
| 2026-06-18 | ₹383.00 | ₹384.70 | ₹380.35 | ₹382.95 | 2,486,742 |
| 2026-06-17 | ₹379.00 | ₹386.00 | ₹378.15 | ₹383.05 | 5,166,875 |
| 2026-06-16 | ₹385.00 | ₹385.60 | ₹374.50 | ₹378.55 | 9,372,108 |
| 2026-06-15 | ₹352.00 | ₹386.70 | ₹350.95 | ₹383.00 | 39,244,670 |
| 2026-06-12 | ₹338.00 | ₹345.75 | ₹335.00 | ₹344.75 | 7,962,150 |
| 2026-06-11 | ₹338.00 | ₹338.05 | ₹327.05 | ₹330.80 | 6,518,000 |
| 2026-06-10 | ₹356.00 | ₹356.10 | ₹337.30 | ₹338.70 | 6,571,988 |
| 2026-06-09 | ₹358.35 | ₹363.75 | ₹351.05 | ₹355.05 | 4,648,249 |
| 2026-06-08 | ₹363.95 | ₹369.55 | ₹351.00 | ₹354.20 | 4,959,120 |
| 2026-06-05 | ₹367.00 | ₹374.25 | ₹361.85 | ₹371.85 | 8,220,311 |
| 2026-06-04 | ₹351.50 | ₹371.70 | ₹350.45 | ₹362.10 | 14,354,554 |
| 2026-06-03 | ₹352.50 | ₹354.95 | ₹343.60 | ₹353.00 | 8,384,944 |
| 2026-06-02 | ₹343.95 | ₹353.90 | ₹338.10 | ₹353.10 | 9,500,123 |
| 2026-06-01 | ₹360.00 | ₹360.95 | ₹343.00 | ₹343.95 | 5,068,186 |
| 2026-05-29 | ₹354.95 | ₹365.90 | ₹350.45 | ₹355.05 | 52,597,584 |
| 2026-05-27 | ₹356.80 | ₹357.80 | ₹352.70 | ₹354.75 | 2,019,909 |
| 2026-05-26 | ₹357.85 | ₹358.20 | ₹352.35 | ₹355.45 | 3,012,372 |
| 2026-05-25 | ₹358.70 | ₹360.25 | ₹355.30 | ₹357.85 | 3,657,122 |
| 2026-05-22 | ₹355.00 | ₹359.45 | ₹351.00 | ₹352.40 | 5,989,566 |
| 2026-05-21 | ₹347.00 | ₹353.85 | ₹343.15 | ₹353.00 | 5,540,790 |
| 2026-05-20 | ₹341.95 | ₹344.90 | ₹338.00 | ₹343.55 | 4,261,204 |
| 2026-05-19 | ₹347.60 | ₹349.60 | ₹342.10 | ₹344.15 | 3,805,361 |
| 2026-05-18 | ₹347.00 | ₹349.00 | ₹337.00 | ₹346.10 | 7,652,972 |
| 2026-05-15 | ₹361.00 | ₹361.75 | ₹352.00 | ₹353.05 | 6,416,858 |
| 2026-05-14 | ₹357.10 | ₹363.65 | ₹350.35 | ₹361.00 | 10,358,482 |
| 2026-05-13 | ₹351.00 | ₹360.80 | ₹340.10 | ₹355.40 | 43,617,380 |
| 2026-05-12 | ₹380.20 | ₹382.80 | ₹360.00 | ₹361.80 | 16,357,503 |
| 2026-05-11 | ₹411.00 | ₹411.00 | ₹382.10 | ₹385.20 | 31,776,601 |
| 2026-05-08 | ₹413.90 | ₹428.80 | ₹407.15 | ₹424.55 | 20,957,288 |
| 2026-05-07 | ₹417.75 | ₹419.65 | ₹407.00 | ₹411.15 | 5,203,107 |
| 2026-05-06 | ₹408.60 | ₹417.00 | ₹408.55 | ₹415.65 | 2,401,764 |
| 2026-05-05 | ₹414.00 | ₹415.00 | ₹405.40 | ₹406.60 | 3,182,460 |
| 2026-05-04 | ₹414.00 | ₹417.55 | ₹410.50 | ₹413.30 | 1,658,040 |
| 2026-04-30 | ₹412.95 | ₹415.50 | ₹404.80 | ₹412.75 | 2,332,209 |
| 2026-04-29 | ₹413.55 | ₹420.60 | ₹409.45 | ₹412.40 | 3,443,668 |
| 2026-04-28 | ₹413.65 | ₹416.80 | ₹409.05 | ₹412.65 | 2,219,506 |
| 2026-04-27 | ₹407.15 | ₹416.20 | ₹406.15 | ₹413.65 | 3,334,416 |
| 2026-04-24 | ₹412.80 | ₹418.00 | ₹402.35 | ₹405.30 | 2,734,805 |
| 2026-04-23 | ₹414.25 | ₹414.70 | ₹407.10 | ₹412.85 | 3,483,756 |
| 2026-04-22 | ₹415.50 | ₹417.15 | ₹411.40 | ₹414.25 | 3,493,244 |
| 2026-04-21 | ₹417.80 | ₹421.25 | ₹414.10 | ₹415.10 | 4,054,202 |
| 2026-04-20 | ₹426.85 | ₹427.00 | ₹415.70 | ₹417.50 | 4,425,676 |
| 2026-04-17 | ₹441.00 | ₹444.40 | ₹415.25 | ₹426.85 | 16,926,134 |
| 2026-04-16 | ₹447.65 | ₹448.40 | ₹433.90 | ₹440.30 | 4,999,949 |
| 2026-04-15 | ₹452.00 | ₹452.60 | ₹441.05 | ₹442.50 | 3,880,048 |
| 2026-04-13 | ₹434.85 | ₹446.10 | ₹434.35 | ₹441.65 | 2,943,116 |
| 2026-04-10 | ₹447.00 | ₹451.55 | ₹442.25 | ₹449.15 | 4,195,837 |
| 2026-04-09 | ₹443.35 | ₹449.95 | ₹436.30 | ₹446.10 | 5,734,714 |
| 2026-04-08 | ₹433.05 | ₹446.65 | ₹421.15 | ₹445.55 | 10,391,357 |
| 2026-04-07 | ₹435.00 | ₹437.40 | ₹411.90 | ₹414.35 | 11,433,396 |
| 2026-04-06 | ₹395.00 | ₹421.95 | ₹395.00 | ₹420.35 | 12,249,798 |
| 2026-04-02 | ₹382.00 | ₹395.95 | ₹374.60 | ₹394.35 | 2,915,489 |
| 2026-04-01 | ₹385.60 | ₹392.40 | ₹382.95 | ₹387.10 | 3,247,928 |
| 2026-03-30 | ₹385.25 | ₹388.05 | ₹373.40 | ₹375.90 | 4,281,892 |
| 2026-03-27 | ₹387.95 | ₹396.00 | ₹383.10 | ₹388.35 | 4,605,634 |
| 2026-03-25 | ₹375.40 | ₹397.25 | ₹374.50 | ₹391.85 | 7,261,892 |
| 2026-03-24 | ₹375.00 | ₹375.20 | ₹364.00 | ₹371.70 | 2,901,895 |
| 2026-03-23 | ₹378.70 | ₹378.70 | ₹361.10 | ₹362.70 | 3,830,721 |
| 2026-03-20 | ₹376.20 | ₹389.60 | ₹376.10 | ₹382.70 | 3,043,574 |
| 2026-03-19 | ₹384.20 | ₹384.20 | ₹370.90 | ₹373.60 | 2,846,590 |
| 2026-03-18 | ₹385.00 | ₹391.10 | ₹382.70 | ₹389.60 | 2,318,622 |
| 2026-03-17 | ₹381.50 | ₹384.50 | ₹375.60 | ₹383.70 | 2,113,685 |
| 2026-03-16 | ₹379.00 | ₹386.70 | ₹373.75 | ₹381.60 | 2,535,411 |
| 2026-03-13 | ₹388.95 | ₹389.45 | ₹377.00 | ₹379.00 | 2,576,181 |
| 2026-03-12 | ₹388.50 | ₹393.65 | ₹378.60 | ₹389.95 | 3,218,077 |
| 2026-03-11 | ₹396.00 | ₹404.80 | ₹388.60 | ₹390.50 | 3,034,206 |
| 2026-03-10 | ₹392.50 | ₹397.80 | ₹387.20 | ₹392.85 | 2,143,619 |
| 2026-03-09 | ₹386.20 | ₹391.90 | ₹382.05 | ₹389.00 | 1,994,640 |
| 2026-03-06 | ₹395.95 | ₹401.10 | ₹394.25 | ₹395.55 | 2,237,896 |
| 2026-03-05 | ₹397.00 | ₹402.70 | ₹389.50 | ₹399.80 | 2,655,249 |
| 2026-03-04 | ₹394.85 | ₹396.30 | ₹387.40 | ₹393.80 | 3,256,574 |
| 2026-03-02 | ₹394.95 | ₹407.95 | ₹390.05 | ₹401.75 | 4,803,685 |
| 2026-02-27 | ₹405.05 | ₹417.50 | ₹405.05 | ₹410.10 | 5,995,568 |
| 2026-02-26 | ₹405.70 | ₹411.00 | ₹402.70 | ₹407.10 | 1,975,252 |
| 2026-02-25 | ₹409.00 | ₹410.30 | ₹402.40 | ₹405.70 | 2,124,454 |
| 2026-02-24 | ₹400.35 | ₹409.70 | ₹399.05 | ₹406.90 | 3,592,400 |
| 2026-02-23 | ₹405.00 | ₹405.90 | ₹398.95 | ₹402.15 | 3,419,994 |
| 2026-02-20 | ₹406.00 | ₹407.20 | ₹400.00 | ₹401.20 | 4,504,412 |
| 2026-02-19 | ₹420.00 | ₹420.65 | ₹402.40 | ₹404.75 | 4,337,971 |
| 2026-02-18 | ₹421.00 | ₹422.85 | ₹410.60 | ₹418.40 | 4,686,354 |
| 2026-02-17 | ₹425.85 | ₹428.25 | ₹419.05 | ₹420.85 | 3,627,830 |
| 2026-02-16 | ₹418.05 | ₹431.75 | ₹415.00 | ₹427.05 | 4,983,795 |
| 2026-02-13 | ₹429.90 | ₹429.90 | ₹415.10 | ₹418.05 | 6,604,401 |
| 2026-02-12 | ₹430.65 | ₹433.85 | ₹423.15 | ₹432.50 | 6,967,117 |
| 2026-02-11 | ₹433.90 | ₹435.35 | ₹423.00 | ₹426.95 | 8,218,913 |
| 2026-02-10 | ₹441.00 | ₹445.00 | ₹429.40 | ₹433.90 | 27,651,390 |
| 2026-02-09 | ₹405.00 | ₹442.95 | ₹395.20 | ₹437.35 | 73,673,179 |
| 2026-02-06 | ₹377.60 | ₹382.00 | ₹364.70 | ₹380.25 | 5,108,188 |
| 2026-02-05 | ₹387.95 | ₹387.95 | ₹371.50 | ₹376.15 | 4,060,005 |
| 2026-02-04 | ₹383.95 | ₹391.40 | ₹380.45 | ₹387.20 | 3,861,744 |
| 2026-02-03 | ₹388.00 | ₹394.05 | ₹379.15 | ₹383.95 | 6,481,717 |
| 2026-02-02 | ₹368.95 | ₹369.85 | ₹355.85 | ₹365.50 | 4,349,733 |
| 2026-02-01 | ₹365.45 | ₹385.30 | ₹351.50 | ₹368.90 | 7,677,751 |
| 2026-01-30 | ₹365.25 | ₹367.80 | ₹359.60 | ₹361.65 | 4,146,294 |
| 2026-01-29 | ₹367.45 | ₹370.00 | ₹357.15 | ₹368.40 | 7,529,146 |
| 2026-01-28 | ₹371.30 | ₹376.75 | ₹363.40 | ₹367.95 | 5,245,185 |
| 2026-01-27 | ₹372.80 | ₹372.80 | ₹347.50 | ₹368.90 | 12,098,840 |
| 2026-01-23 | ₹378.25 | ₹381.80 | ₹365.25 | ₹367.20 | 12,299,275 |
| 2026-01-22 | ₹398.45 | ₹403.85 | ₹369.85 | ₹373.55 | 18,017,001 |
| 2026-01-21 | ₹452.00 | ₹452.00 | ₹389.10 | ₹396.55 | 37,639,138 |
| 2026-01-20 | ₹462.00 | ₹465.40 | ₹449.20 | ₹451.45 | 5,444,055 |
| 2026-01-19 | ₹468.00 | ₹471.85 | ₹446.50 | ₹458.85 | 7,650,562 |
| 2026-01-16 | ₹480.90 | ₹480.90 | ₹463.00 | ₹467.50 | 6,281,291 |
| 2026-01-14 | ₹493.30 | ₹493.35 | ₹475.50 | ₹480.40 | 6,837,010 |
| 2026-01-13 | ₹504.95 | ₹505.55 | ₹490.25 | ₹495.45 | 2,450,514 |
| 2026-01-12 | ₹505.50 | ₹506.85 | ₹490.95 | ₹501.40 | 2,717,796 |
| 2026-01-09 | ₹509.30 | ₹515.45 | ₹502.75 | ₹506.90 | 2,355,831 |
| 2026-01-08 | ₹522.30 | ₹528.25 | ₹508.40 | ₹511.80 | 5,202,626 |
| 2026-01-07 | ₹505.00 | ₹535.00 | ₹502.75 | ₹520.75 | 15,853,176 |
| 2026-01-06 | ₹505.90 | ₹507.30 | ₹496.15 | ₹500.15 | 1,989,068 |
| 2026-01-05 | ₹492.70 | ₹505.90 | ₹488.65 | ₹504.20 | 2,659,371 |
| 2026-01-02 | ₹486.40 | ₹497.70 | ₹484.60 | ₹495.70 | 1,727,423 |
| 2026-01-01 | ₹486.90 | ₹486.90 | ₹480.75 | ₹484.20 | 718,123 |
Kalyan Jewellers Share Price Performance Analysis (Mar 2021 - Jul 2026)
KALYANKJIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.45%
₹484.20 → ₹573.55
Year to Date
Price Volatility
14.15%
Low Volatility
Year to Date
Average Daily Volume
12,804,422
Year to Date Average
NSE Exchange
Kalyan Jewellers Share Price History – Frequently Asked Questions
Common questions about KALYANKJIL historical data and records. For live price, key ratios and fundamentals, see KALYANKJIL share price.
What is the all-time high share price of Kalyan Jewellers (KALYANKJIL)?
The all-time high share price of Kalyan Jewellers was ₹795.4 recorded on January 02, 2025 on the NSE exchange.
What is the all-time low share price of Kalyan Jewellers (KALYANKJIL)?
The all-time low share price of Kalyan Jewellers was ₹55.05 recorded on June 20, 2022 on the NSE exchange.
How can I download KALYANKJIL historical share price data?
You can download Kalyan Jewellers 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 KALYANKJIL shares?
The highest trading volume day for Kalyan Jewellers was 154,485,625 shares traded on July 13, 2026 on the NSE exchange, with share price at ₹510.65.