NSE: KALYANKJIL | Series: EQ
-
LTP
507.90
-3.20 (-0.63 %) -
Open
502.50
460.20 -
High
516.90
518.40 -
Low
497.90
459.45 -
Close
509.10
511.10 -
52W High
795.40
02 Jan, 2025 -
52W Low
399.40
11 Mar, 2025
Upper Circuit: 613.32
Lower Circuit: 408.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 502.50 | 516.90 | 497.90 | 507.90 | 509.10 | -2.00 | -0.39 | 795.40 | 399.40 | 16,010,829 | 814.19 Crore | 174,261 |
| 02 Apr, 2025 | 460.20 | 518.40 | 459.45 | 512.80 | 511.10 | 53.05 | 11.58 | 795.40 | 399.40 | 38,537,731 | 1,915.36 Crore | 307,599 |
| 01 Apr, 2025 | 467.50 | 469.50 | 452.60 | 459.00 | 458.05 | -9.20 | -1.97 | 795.40 | 399.40 | 4,813,861 | 221.52 Crore | 66,733 |
| 28 Mar, 2025 | 471.15 | 481.60 | 462.90 | 465.15 | 467.25 | -1.80 | -0.38 | 795.40 | 399.40 | 5,318,930 | 251.85 Crore | 65,561 |
| 27 Mar, 2025 | 473.00 | 475.00 | 464.30 | 471.00 | 469.05 | -5.25 | -1.11 | 795.40 | 399.40 | 5,040,093 | 236.73 Crore | 65,496 |
| 26 Mar, 2025 | 471.10 | 481.50 | 468.60 | 473.00 | 474.30 | 5.10 | 1.09 | 795.40 | 399.40 | 6,631,615 | 315.06 Crore | 73,762 |
| 25 Mar, 2025 | 492.35 | 495.00 | 466.45 | 469.00 | 469.20 | -20.65 | -4.22 | 795.40 | 399.40 | 8,667,538 | 413.54 Crore | 107,652 |
| 24 Mar, 2025 | 474.05 | 500.70 | 466.55 | 489.00 | 489.85 | 18.65 | 3.96 | 795.40 | 399.40 | 12,929,450 | 630.97 Crore | 131,889 |
| 21 Mar, 2025 | 467.85 | 484.00 | 464.55 | 469.30 | 471.20 | 3.95 | 0.85 | 795.40 | 399.40 | 9,707,389 | 460.61 Crore | 95,876 |
| 20 Mar, 2025 | 460.00 | 475.00 | 442.50 | 463.80 | 467.25 | 13.70 | 3.02 | 795.40 | 399.40 | 11,753,814 | 538.12 Crore | 92,842 |
| 19 Mar, 2025 | 434.45 | 465.00 | 434.00 | 456.80 | 453.55 | 19.10 | 4.4 | 795.40 | 399.40 | 8,732,320 | 389.84 Crore | 70,482 |
| 18 Mar, 2025 | 429.95 | 437.50 | 428.15 | 434.50 | 434.45 | 6.45 | 1.51 | 795.40 | 399.40 | 6,745,975 | 292.77 Crore | 59,983 |
| 17 Mar, 2025 | 430.00 | 437.75 | 425.00 | 426.75 | 428.00 | -2.90 | -0.67 | 795.40 | 399.40 | 6,286,845 | 271.41 Crore | 67,939 |
| 13 Mar, 2025 | 429.35 | 436.45 | 418.00 | 429.00 | 430.90 | 3.65 | 0.85 | 795.40 | 399.40 | 9,809,250 | 418.45 Crore | 93,104 |
| 12 Mar, 2025 | 424.15 | 431.40 | 417.65 | 426.00 | 427.25 | 5.75 | 1.36 | 795.40 | 399.40 | 13,069,316 | 554.84 Crore | 125,949 |
| 11 Mar, 2025 | 404.50 | 430.15 | 399.40 | 421.90 | 421.50 | 14.00 | 3.44 | 795.40 | 399.40 | 32,037,217 | 1,325.97 Crore | 240,974 |
| 10 Mar, 2025 | 438.00 | 439.10 | 406.00 | 407.95 | 407.50 | -24.20 | -5.61 | 795.40 | 406.00 | 17,135,126 | 713.44 Crore | 240,590 |
| 07 Mar, 2025 | 452.00 | 453.40 | 429.00 | 430.00 | 431.70 | -18.70 | -4.15 | 795.40 | 420.65 | 11,762,843 | 516.47 Crore | 219,352 |
| 06 Mar, 2025 | 468.25 | 475.50 | 447.10 | 448.90 | 450.40 | -17.05 | -3.65 | 795.40 | 420.65 | 7,622,018 | 349.80 Crore | 118,695 |
| 05 Mar, 2025 | 457.80 | 469.45 | 455.10 | 467.45 | 467.45 | 7.85 | 1.71 | 795.40 | 420.65 | 5,883,560 | 273.08 Crore | 80,742 |
| 04 Mar, 2025 | 437.90 | 465.35 | 426.00 | 456.00 | 459.60 | 19.15 | 4.35 | 795.40 | 420.65 | 12,207,939 | 544.09 Crore | 133,209 |