Price Data Selection & Download
Kalyani Forge Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2703 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Review KALYANIFRG PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1097.15
September 01, 2026
NSE Exchange
Share Price All Time Low
₹82.90
March 23, 2020
NSE Exchange
Highest Volume Trading Day
210,769
September 01, 2026 • ₹1083.90
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
KALYANIFRG daily open, high, low, close and volume (OHLCV) on NSE — 165 records.
Total Records
165
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-01 | ₹974.70 | ₹1097.15 | ₹974.70 | ₹1083.90 | 210,769 |
| 2026-08-31 | ₹764.00 | ₹914.30 | ₹741.50 | ₹914.30 | 60,208 |
| 2026-08-28 | ₹679.30 | ₹784.50 | ₹672.05 | ₹761.95 | 14,670 |
| 2026-08-27 | ₹681.95 | ₹699.00 | ₹666.05 | ₹682.45 | 1,821 |
| 2026-08-26 | ₹680.20 | ₹687.85 | ₹672.00 | ₹675.00 | 1,173 |
| 2026-08-25 | ₹684.90 | ₹684.90 | ₹666.20 | ₹677.95 | 656 |
| 2026-08-24 | ₹701.85 | ₹701.85 | ₹673.45 | ₹679.80 | 1,440 |
| 2026-08-21 | ₹695.00 | ₹714.05 | ₹672.00 | ₹691.50 | 3,331 |
| 2026-08-20 | ₹686.00 | ₹715.00 | ₹676.00 | ₹691.05 | 7,390 |
| 2026-08-19 | ₹655.00 | ₹690.00 | ₹650.35 | ₹675.55 | 6,908 |
| 2026-08-18 | ₹654.75 | ₹665.95 | ₹634.95 | ₹639.20 | 2,604 |
| 2026-08-17 | ₹647.95 | ₹670.00 | ₹634.85 | ₹651.70 | 2,904 |
| 2026-08-14 | ₹668.30 | ₹668.30 | ₹629.65 | ₹643.50 | 6,113 |
| 2026-08-13 | ₹703.95 | ₹714.00 | ₹657.80 | ₹667.25 | 8,956 |
| 2026-08-12 | ₹665.00 | ₹750.00 | ₹661.50 | ₹694.40 | 69,135 |
| 2026-08-11 | ₹640.40 | ₹647.95 | ₹613.50 | ₹626.70 | 2,252 |
| 2026-08-10 | ₹635.40 | ₹658.15 | ₹615.40 | ₹631.75 | 4,344 |
| 2026-08-07 | ₹611.30 | ₹640.00 | ₹604.40 | ₹635.40 | 4,031 |
| 2026-08-06 | ₹612.40 | ₹613.80 | ₹595.05 | ₹606.35 | 2,365 |
| 2026-08-05 | ₹609.05 | ₹620.00 | ₹602.65 | ₹614.70 | 2,065 |
| 2026-08-04 | ₹602.55 | ₹619.90 | ₹590.00 | ₹609.65 | 1,644 |
| 2026-08-03 | ₹620.00 | ₹620.00 | ₹593.00 | ₹599.60 | 989 |
| 2026-07-31 | ₹610.00 | ₹610.00 | ₹599.85 | ₹601.90 | 684 |
| 2026-07-30 | ₹603.60 | ₹609.75 | ₹602.50 | ₹608.25 | 403 |
| 2026-07-29 | ₹612.40 | ₹612.40 | ₹596.00 | ₹603.85 | 582 |
| 2026-07-28 | ₹600.00 | ₹613.90 | ₹590.40 | ₹606.50 | 1,368 |
| 2026-07-27 | ₹600.10 | ₹624.00 | ₹598.90 | ₹604.00 | 2,464 |
| 2026-07-24 | ₹603.40 | ₹604.00 | ₹593.00 | ₹601.90 | 623 |
| 2026-07-23 | ₹609.40 | ₹609.40 | ₹596.30 | ₹604.45 | 817 |
| 2026-07-22 | ₹595.75 | ₹620.00 | ₹591.35 | ₹609.40 | 3,197 |
| 2026-07-21 | ₹606.65 | ₹607.70 | ₹595.00 | ₹598.75 | 2,282 |
| 2026-07-20 | ₹616.95 | ₹630.00 | ₹591.00 | ₹600.65 | 2,164 |
| 2026-07-17 | ₹610.55 | ₹624.00 | ₹600.00 | ₹611.40 | 1,244 |
| 2026-07-16 | ₹624.95 | ₹624.95 | ₹608.00 | ₹614.15 | 622 |
| 2026-07-15 | ₹630.00 | ₹639.40 | ₹621.00 | ₹623.10 | 466 |
| 2026-07-14 | ₹617.00 | ₹620.00 | ₹615.00 | ₹619.15 | 243 |
| 2026-07-13 | ₹632.95 | ₹632.95 | ₹606.50 | ₹613.05 | 935 |
| 2026-07-10 | ₹615.55 | ₹639.40 | ₹615.55 | ₹624.85 | 614 |
| 2026-07-09 | ₹624.65 | ₹639.30 | ₹621.35 | ₹628.70 | 366 |
| 2026-07-08 | ₹645.10 | ₹651.95 | ₹574.70 | ₹627.75 | 4,855 |
| 2026-07-07 | ₹653.95 | ₹658.25 | ₹640.00 | ₹645.10 | 1,431 |
| 2026-07-06 | ₹615.80 | ₹654.90 | ₹607.55 | ₹644.15 | 2,557 |
| 2026-07-03 | ₹605.00 | ₹630.00 | ₹600.40 | ₹615.80 | 1,556 |
| 2026-07-02 | ₹618.50 | ₹618.50 | ₹598.00 | ₹600.10 | 1,569 |
| 2026-07-01 | ₹616.00 | ₹633.10 | ₹596.00 | ₹619.65 | 1,751 |
| 2026-06-30 | ₹607.40 | ₹615.00 | ₹606.90 | ₹611.65 | 261 |
| 2026-06-29 | ₹601.75 | ₹609.45 | ₹595.00 | ₹606.90 | 469 |
| 2026-06-25 | ₹606.00 | ₹611.40 | ₹595.00 | ₹601.65 | 1,026 |
| 2026-06-24 | ₹617.40 | ₹617.40 | ₹599.70 | ₹603.90 | 452 |
| 2026-06-23 | ₹615.00 | ₹628.95 | ₹606.00 | ₹609.10 | 1,110 |
| 2026-06-22 | ₹622.00 | ₹639.00 | ₹614.40 | ₹619.45 | 712 |
| 2026-06-19 | ₹618.00 | ₹618.00 | ₹602.55 | ₹612.80 | 1,218 |
| 2026-06-18 | ₹604.00 | ₹619.85 | ₹595.00 | ₹612.75 | 2,163 |
| 2026-06-17 | ₹594.40 | ₹607.40 | ₹588.00 | ₹593.00 | 1,155 |
| 2026-06-16 | ₹608.30 | ₹609.40 | ₹593.55 | ₹597.95 | 1,864 |
| 2026-06-15 | ₹599.80 | ₹610.00 | ₹595.10 | ₹605.30 | 1,111 |
| 2026-06-12 | ₹600.00 | ₹609.40 | ₹592.50 | ₹599.15 | 599 |
| 2026-06-11 | ₹599.30 | ₹603.85 | ₹584.05 | ₹600.05 | 691 |
| 2026-06-10 | ₹607.95 | ₹607.95 | ₹593.00 | ₹596.55 | 406 |
| 2026-06-09 | ₹601.00 | ₹614.40 | ₹593.00 | ₹595.50 | 425 |
| 2026-06-08 | ₹604.50 | ₹604.50 | ₹590.40 | ₹600.60 | 121 |
| 2026-06-05 | ₹605.00 | ₹618.05 | ₹590.00 | ₹600.10 | 1,822 |
| 2026-06-04 | ₹609.40 | ₹613.40 | ₹595.15 | ₹604.85 | 490 |
| 2026-06-03 | ₹617.10 | ₹618.00 | ₹601.95 | ₹606.45 | 385 |
| 2026-06-02 | ₹599.00 | ₹617.95 | ₹584.50 | ₹605.00 | 1,084 |
| 2026-06-01 | ₹609.35 | ₹614.95 | ₹575.55 | ₹586.55 | 1,856 |
| 2026-05-29 | ₹633.00 | ₹646.95 | ₹591.55 | ₹606.30 | 2,387 |
| 2026-05-27 | ₹636.40 | ₹646.65 | ₹628.50 | ₹630.55 | 624 |
| 2026-05-26 | ₹642.30 | ₹674.00 | ₹627.00 | ₹635.90 | 4,016 |
| 2026-05-25 | ₹623.95 | ₹643.40 | ₹600.00 | ₹632.80 | 2,305 |
| 2026-05-22 | ₹627.10 | ₹628.40 | ₹611.45 | ₹623.95 | 169 |
| 2026-05-21 | ₹624.50 | ₹629.40 | ₹611.00 | ₹624.00 | 225 |
| 2026-05-20 | ₹625.70 | ₹625.70 | ₹600.00 | ₹610.30 | 539 |
| 2026-05-19 | ₹630.00 | ₹644.00 | ₹622.00 | ₹625.70 | 259 |
| 2026-05-18 | ₹619.00 | ₹645.15 | ₹575.25 | ₹616.90 | 1,018 |
| 2026-05-15 | ₹622.55 | ₹634.40 | ₹560.10 | ₹619.65 | 1,507 |
| 2026-05-14 | ₹623.40 | ₹639.10 | ₹615.55 | ₹619.50 | 675 |
| 2026-05-13 | ₹638.40 | ₹649.40 | ₹621.00 | ₹639.10 | 933 |
| 2026-05-12 | ₹684.95 | ₹684.95 | ₹638.00 | ₹638.40 | 2,408 |
| 2026-05-11 | ₹650.00 | ₹665.00 | ₹621.00 | ₹635.90 | 1,929 |
| 2026-05-08 | ₹620.40 | ₹629.40 | ₹614.45 | ₹621.15 | 588 |
| 2026-05-07 | ₹617.00 | ₹634.40 | ₹607.00 | ₹624.25 | 1,259 |
| 2026-05-06 | ₹616.00 | ₹620.00 | ₹607.05 | ₹611.10 | 563 |
| 2026-05-05 | ₹609.75 | ₹624.40 | ₹600.55 | ₹613.90 | 700 |
| 2026-05-04 | ₹600.00 | ₹614.70 | ₹600.00 | ₹608.80 | 1,026 |
| 2026-04-30 | ₹610.25 | ₹610.25 | ₹597.00 | ₹603.35 | 958 |
| 2026-04-29 | ₹614.95 | ₹625.00 | ₹592.05 | ₹610.25 | 837 |
| 2026-04-28 | ₹605.15 | ₹619.90 | ₹597.05 | ₹612.65 | 702 |
| 2026-04-27 | ₹621.00 | ₹621.00 | ₹600.00 | ₹605.15 | 601 |
| 2026-04-24 | ₹614.00 | ₹614.00 | ₹595.75 | ₹606.05 | 447 |
| 2026-04-23 | ₹612.35 | ₹612.40 | ₹603.40 | ₹605.30 | 585 |
| 2026-04-22 | ₹592.10 | ₹619.40 | ₹592.10 | ₹609.35 | 622 |
| 2026-04-21 | ₹650.00 | ₹650.00 | ₹600.00 | ₹602.80 | 739 |
| 2026-04-20 | ₹620.90 | ₹624.35 | ₹588.05 | ₹607.85 | 604 |
| 2026-04-17 | ₹608.45 | ₹620.05 | ₹605.80 | ₹616.25 | 1,659 |
| 2026-04-16 | ₹620.80 | ₹620.80 | ₹603.00 | ₹605.75 | 1,592 |
| 2026-04-15 | ₹634.40 | ₹634.40 | ₹600.20 | ₹608.65 | 981 |
| 2026-04-13 | ₹596.70 | ₹604.00 | ₹582.00 | ₹602.35 | 562 |
| 2026-04-10 | ₹575.15 | ₹599.35 | ₹575.15 | ₹596.70 | 985 |
| 2026-04-09 | ₹592.40 | ₹603.95 | ₹549.95 | ₹575.20 | 6,069 |
| 2026-04-08 | ₹630.00 | ₹630.00 | ₹580.10 | ₹592.25 | 1,285 |
| 2026-04-07 | ₹587.05 | ₹600.00 | ₹574.00 | ₹579.35 | 1,147 |
| 2026-04-06 | ₹597.00 | ₹597.00 | ₹570.00 | ₹586.25 | 681 |
| 2026-04-02 | ₹584.95 | ₹586.00 | ₹560.45 | ₹585.10 | 1,803 |
| 2026-04-01 | ₹589.95 | ₹589.95 | ₹551.35 | ₹573.55 | 1,516 |
| 2026-03-30 | ₹564.95 | ₹564.95 | ₹541.20 | ₹546.45 | 741 |
| 2026-03-27 | ₹582.90 | ₹582.90 | ₹561.00 | ₹567.50 | 1,005 |
| 2026-03-25 | ₹564.00 | ₹586.00 | ₹554.40 | ₹583.00 | 1,098 |
| 2026-03-24 | ₹531.25 | ₹560.55 | ₹530.05 | ₹552.25 | 1,015 |
| 2026-03-23 | ₹554.55 | ₹554.55 | ₹523.60 | ₹533.90 | 3,278 |
| 2026-03-20 | ₹550.00 | ₹567.40 | ₹550.00 | ₹554.50 | 996 |
| 2026-03-19 | ₹588.40 | ₹588.40 | ₹551.00 | ₹556.45 | 2,244 |
| 2026-03-18 | ₹567.65 | ₹590.00 | ₹567.65 | ₹575.70 | 671 |
| 2026-03-17 | ₹554.00 | ₹587.00 | ₹554.00 | ₹564.25 | 1,128 |
| 2026-03-16 | ₹566.00 | ₹579.00 | ₹551.00 | ₹556.00 | 740 |
| 2026-03-13 | ₹576.05 | ₹576.05 | ₹558.00 | ₹568.70 | 913 |
| 2026-03-12 | ₹593.55 | ₹593.55 | ₹565.00 | ₹571.45 | 3,598 |
| 2026-03-11 | ₹591.00 | ₹608.80 | ₹580.95 | ₹593.55 | 798 |
| 2026-03-10 | ₹596.00 | ₹607.35 | ₹568.00 | ₹578.55 | 2,741 |
| 2026-03-09 | ₹614.90 | ₹614.90 | ₹580.10 | ₹594.95 | 1,087 |
| 2026-03-06 | ₹600.05 | ₹616.35 | ₹600.00 | ₹613.85 | 282 |
| 2026-03-05 | ₹604.90 | ₹614.85 | ₹592.00 | ₹607.20 | 955 |
| 2026-03-04 | ₹571.05 | ₹603.00 | ₹571.05 | ₹601.15 | 1,122 |
| 2026-03-02 | ₹604.95 | ₹620.90 | ₹585.15 | ₹606.15 | 1,363 |
| 2026-02-27 | ₹630.35 | ₹630.35 | ₹610.00 | ₹618.70 | 644 |
| 2026-02-26 | ₹620.80 | ₹636.00 | ₹620.80 | ₹628.75 | 1,241 |
| 2026-02-25 | ₹634.95 | ₹634.95 | ₹623.00 | ₹632.05 | 439 |
| 2026-02-24 | ₹640.05 | ₹640.05 | ₹615.30 | ₹621.50 | 960 |
| 2026-02-23 | ₹650.75 | ₹650.85 | ₹630.00 | ₹638.80 | 1,438 |
| 2026-02-20 | ₹650.00 | ₹664.40 | ₹645.00 | ₹650.75 | 1,213 |
| 2026-02-19 | ₹673.05 | ₹673.35 | ₹654.40 | ₹665.00 | 1,092 |
| 2026-02-18 | ₹688.00 | ₹688.00 | ₹650.00 | ₹672.50 | 1,530 |
| 2026-02-17 | ₹659.05 | ₹677.00 | ₹643.95 | ₹659.00 | 4,356 |
| 2026-02-16 | ₹665.00 | ₹688.65 | ₹643.10 | ₹655.75 | 3,221 |
| 2026-02-13 | ₹615.00 | ₹737.10 | ₹615.00 | ₹670.80 | 19,947 |
| 2026-02-12 | ₹603.15 | ₹620.25 | ₹600.10 | ₹614.90 | 1,130 |
| 2026-02-11 | ₹610.00 | ₹617.65 | ₹591.00 | ₹604.30 | 3,974 |
| 2026-02-10 | ₹660.00 | ₹660.00 | ₹600.00 | ₹613.30 | 3,716 |
| 2026-02-09 | ₹612.00 | ₹619.95 | ₹604.95 | ₹609.85 | 860 |
| 2026-02-06 | ₹618.95 | ₹639.85 | ₹601.00 | ₹605.45 | 1,385 |
| 2026-02-05 | ₹626.80 | ₹626.80 | ₹601.55 | ₹617.20 | 641 |
| 2026-02-04 | ₹629.95 | ₹629.95 | ₹591.00 | ₹611.80 | 1,989 |
| 2026-02-03 | ₹654.95 | ₹654.95 | ₹602.00 | ₹612.90 | 2,273 |
| 2026-02-02 | ₹630.00 | ₹630.00 | ₹600.00 | ₹608.30 | 800 |
| 2026-02-01 | ₹603.40 | ₹651.00 | ₹603.05 | ₹628.25 | 2,395 |
| 2026-01-30 | ₹612.05 | ₹615.00 | ₹600.40 | ₹603.40 | 257 |
| 2026-01-29 | ₹611.30 | ₹616.00 | ₹608.20 | ₹611.55 | 660 |
| 2026-01-28 | ₹605.00 | ₹620.00 | ₹595.00 | ₹608.15 | 1,204 |
| 2026-01-27 | ₹590.50 | ₹620.00 | ₹572.15 | ₹596.65 | 1,278 |
| 2026-01-23 | ₹574.45 | ₹593.35 | ₹574.45 | ₹581.80 | 890 |
| 2026-01-22 | ₹559.00 | ₹592.05 | ₹558.95 | ₹573.90 | 2,186 |
| 2026-01-21 | ₹557.05 | ₹630.00 | ₹526.10 | ₹558.00 | 6,747 |
| 2026-01-20 | ₹573.95 | ₹583.00 | ₹545.00 | ₹550.00 | 2,351 |
| 2026-01-19 | ₹600.40 | ₹600.40 | ₹558.00 | ₹562.95 | 1,745 |
| 2026-01-16 | ₹601.00 | ₹602.45 | ₹585.10 | ₹590.00 | 1,226 |
| 2026-01-14 | ₹607.95 | ₹608.00 | ₹595.00 | ₹597.20 | 1,697 |
| 2026-01-13 | ₹605.00 | ₹634.35 | ₹604.45 | ₹611.60 | 1,605 |
| 2026-01-12 | ₹620.50 | ₹620.50 | ₹580.00 | ₹602.85 | 2,170 |
| 2026-01-09 | ₹624.25 | ₹635.00 | ₹610.00 | ₹620.50 | 1,408 |
| 2026-01-08 | ₹625.10 | ₹634.35 | ₹616.55 | ₹624.25 | 1,376 |
| 2026-01-07 | ₹612.00 | ₹633.35 | ₹612.00 | ₹622.05 | 1,016 |
| 2026-01-06 | ₹636.00 | ₹636.00 | ₹616.50 | ₹625.70 | 607 |
| 2026-01-05 | ₹637.20 | ₹637.20 | ₹615.40 | ₹633.35 | 492 |
| 2026-01-02 | ₹630.80 | ₹634.00 | ₹621.90 | ₹634.00 | 535 |
| 2026-01-01 | ₹633.00 | ₹635.00 | ₹619.05 | ₹627.70 | 353 |
Kalyani Forge Share Price Performance Analysis (Jan 2015 - Sep 2026)
KALYANIFRG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+72.68%
₹627.70 → ₹1083.90
Year to Date
Price Volatility
8.58%
Low Volatility
Year to Date
Average Daily Volume
3,796
Year to Date Average
NSE Exchange
Kalyani Forge Share Price History – Frequently Asked Questions
Common questions about KALYANIFRG historical data and records. Analyse KALYANIFRG shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Kalyani Forge (KALYANIFRG)?
The all-time high share price of Kalyani Forge was ₹1097.15 recorded on September 01, 2026 on the NSE exchange.
What is the all-time low share price of Kalyani Forge (KALYANIFRG)?
The all-time low share price of Kalyani Forge was ₹82.9 recorded on March 23, 2020 on the NSE exchange.
How can I download KALYANIFRG historical share price data?
You can download Kalyani Forge 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 KALYANIFRG shares?
The highest trading volume day for Kalyani Forge was 210,769 shares traded on September 01, 2026 on the NSE exchange, with share price at ₹1083.9.