Kalyani Forge (KALYANIFRG) | Historial de Precios y Rendimientos | 2008 - 2026
Kalyani Forge Ltd. Small-cap Consumer Cyclical
Gráfico de Precios Históricos de Kalyani Forge
Datos de Precios Históricos de Kalyani Forge
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹606,45 | +0,24% | ₹617,10 | ₹618,00 | ₹601,95 | 385 |
| 2 jun. 2026 | ₹605,00 | +3,15% | ₹599,00 | ₹617,95 | ₹584,50 | 1,1K |
| 1 jun. 2026 | ₹586,55 | -3,26% | ₹609,35 | ₹614,95 | ₹575,55 | 1,9K |
| 29 may. 2026 | ₹606,30 | -3,85% | ₹633,00 | ₹646,95 | ₹591,55 | 2,4K |
| 27 may. 2026 | ₹630,55 | -0,84% | ₹636,40 | ₹646,65 | ₹628,50 | 624 |
| 26 may. 2026 | ₹635,90 | +0,49% | ₹642,30 | ₹674,00 | ₹627,00 | 4,0K |
| 25 may. 2026 | ₹632,80 | +1,42% | ₹623,95 | ₹643,40 | ₹600,00 | 2,3K |
| 22 may. 2026 | ₹623,95 | -0,01% | ₹627,10 | ₹628,40 | ₹611,45 | 169 |
| 21 may. 2026 | ₹624,00 | +2,24% | ₹624,50 | ₹629,40 | ₹611,00 | 225 |
| 20 may. 2026 | ₹610,30 | -2,46% | ₹625,70 | ₹625,70 | ₹600,00 | 539 |
| 19 may. 2026 | ₹625,70 | +1,43% | ₹630,00 | ₹644,00 | ₹622,00 | 259 |
| 18 may. 2026 | ₹616,90 | -0,44% | ₹619,00 | ₹645,15 | ₹575,25 | 1,0K |
| 15 may. 2026 | ₹619,65 | +0,02% | ₹622,55 | ₹634,40 | ₹560,10 | 1,5K |
| 14 may. 2026 | ₹619,50 | -3,07% | ₹623,40 | ₹639,10 | ₹615,55 | 675 |
| 13 may. 2026 | ₹639,10 | +0,11% | ₹638,40 | ₹649,40 | ₹621,00 | 933 |
| 12 may. 2026 | ₹638,40 | +0,39% | ₹684,95 | ₹684,95 | ₹638,00 | 2,4K |
| 11 may. 2026 | ₹635,90 | +2,37% | ₹650,00 | ₹665,00 | ₹621,00 | 1,9K |
| 8 may. 2026 | ₹621,15 | -0,50% | ₹620,40 | ₹629,40 | ₹614,45 | 588 |
| 7 may. 2026 | ₹624,25 | +2,15% | ₹617,00 | ₹634,40 | ₹607,00 | 1,3K |
| 6 may. 2026 | ₹611,10 | -0,46% | ₹616,00 | ₹620,00 | ₹607,05 | 563 |
| 5 may. 2026 | ₹613,90 | +0,84% | ₹609,75 | ₹624,40 | ₹600,55 | 700 |
| 4 may. 2026 | ₹608,80 | +0,90% | ₹600,00 | ₹614,70 | ₹600,00 | 1,0K |
| 30 abr. 2026 | ₹603,35 | -1,13% | ₹610,25 | ₹610,25 | ₹597,00 | 958 |
| 29 abr. 2026 | ₹610,25 | -0,39% | ₹614,95 | ₹625,00 | ₹592,05 | 837 |
| 28 abr. 2026 | ₹612,65 | +1,24% | ₹605,15 | ₹619,90 | ₹597,05 | 702 |
| 27 abr. 2026 | ₹605,15 | -0,15% | ₹621,00 | ₹621,00 | ₹600,00 | 601 |
| 24 abr. 2026 | ₹606,05 | +0,12% | ₹614,00 | ₹614,00 | ₹595,75 | 447 |
| 23 abr. 2026 | ₹605,30 | -0,66% | ₹612,35 | ₹612,40 | ₹603,40 | 585 |
| 22 abr. 2026 | ₹609,35 | +1,09% | ₹592,10 | ₹619,40 | ₹592,10 | 622 |
| 21 abr. 2026 | ₹602,80 | -0,83% | ₹650,00 | ₹650,00 | ₹600,00 | 739 |
| 20 abr. 2026 | ₹607,85 | -1,36% | ₹620,90 | ₹624,35 | ₹588,05 | 604 |
| 17 abr. 2026 | ₹616,25 | +1,73% | ₹608,45 | ₹620,05 | ₹605,80 | 1,7K |
| 16 abr. 2026 | ₹605,75 | -0,48% | ₹620,80 | ₹620,80 | ₹603,00 | 1,6K |
| 15 abr. 2026 | ₹608,65 | +1,05% | ₹634,40 | ₹634,40 | ₹600,20 | 981 |
| 13 abr. 2026 | ₹602,35 | +0,95% | ₹596,70 | ₹604,00 | ₹582,00 | 562 |
| 10 abr. 2026 | ₹596,70 | +3,74% | ₹575,15 | ₹599,35 | ₹575,15 | 985 |
| 9 abr. 2026 | ₹575,20 | -2,88% | ₹592,40 | ₹603,95 | ₹549,95 | 6,1K |
| 8 abr. 2026 | ₹592,25 | +2,23% | ₹630,00 | ₹630,00 | ₹580,10 | 1,3K |
| 7 abr. 2026 | ₹579,35 | -1,18% | ₹587,05 | ₹600,00 | ₹574,00 | 1,1K |
| 6 abr. 2026 | ₹586,25 | +0,20% | ₹597,00 | ₹597,00 | ₹570,00 | 681 |
| 2 abr. 2026 | ₹585,10 | +2,01% | ₹584,95 | ₹586,00 | ₹560,45 | 1,8K |
| 1 abr. 2026 | ₹573,55 | +4,96% | ₹589,95 | ₹589,95 | ₹551,35 | 1,5K |
| 30 mar. 2026 | ₹546,45 | -3,71% | ₹564,95 | ₹564,95 | ₹541,20 | 741 |
| 27 mar. 2026 | ₹567,50 | -2,66% | ₹582,90 | ₹582,90 | ₹561,00 | 1,0K |
| 25 mar. 2026 | ₹583,00 | +5,57% | ₹564,00 | ₹586,00 | ₹554,40 | 1,1K |
| 24 mar. 2026 | ₹552,25 | +3,44% | ₹531,25 | ₹560,55 | ₹530,05 | 1,0K |
| 23 mar. 2026 | ₹533,90 | -3,72% | ₹554,55 | ₹554,55 | ₹523,60 | 3,3K |
| 20 mar. 2026 | ₹554,50 | -0,35% | ₹550,00 | ₹567,40 | ₹550,00 | 996 |
| 19 mar. 2026 | ₹556,45 | -3,34% | ₹588,40 | ₹588,40 | ₹551,00 | 2,2K |
| 18 mar. 2026 | ₹575,70 | +2,03% | ₹567,65 | ₹590,00 | ₹567,65 | 671 |
| 17 mar. 2026 | ₹564,25 | +1,48% | ₹554,00 | ₹587,00 | ₹554,00 | 1,1K |
| 16 mar. 2026 | ₹556,00 | -2,23% | ₹566,00 | ₹579,00 | ₹551,00 | 740 |
| 13 mar. 2026 | ₹568,70 | -0,48% | ₹576,05 | ₹576,05 | ₹558,00 | 913 |
| 12 mar. 2026 | ₹571,45 | -3,72% | ₹593,55 | ₹593,55 | ₹565,00 | 3,6K |
| 11 mar. 2026 | ₹593,55 | +2,59% | ₹591,00 | ₹608,80 | ₹580,95 | 798 |
| 10 mar. 2026 | ₹578,55 | -2,76% | ₹596,00 | ₹607,35 | ₹568,00 | 2,7K |
| 9 mar. 2026 | ₹594,95 | -3,08% | ₹614,90 | ₹614,90 | ₹580,10 | 1,1K |
| 6 mar. 2026 | ₹613,85 | +1,10% | ₹600,05 | ₹616,35 | ₹600,00 | 282 |
| 5 mar. 2026 | ₹607,20 | +1,01% | ₹604,90 | ₹614,85 | ₹592,00 | 955 |
| 4 mar. 2026 | ₹601,15 | -0,82% | ₹571,05 | ₹603,00 | ₹571,05 | 1,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹606,30 | -2,83% | ₹623,95 | ₹674,00 | ₹591,55 | 9,3K |
| 18 may. 2026 | ₹623,95 | +0,69% | ₹619,00 | ₹645,15 | ₹575,25 | 2,2K |
| 11 may. 2026 | ₹619,65 | -0,24% | ₹650,00 | ₹684,95 | ₹560,10 | 7,5K |
| 4 may. 2026 | ₹621,15 | +2,95% | ₹600,00 | ₹634,40 | ₹600,00 | 4,1K |
| 27 abr. 2026 | ₹603,35 | -0,45% | ₹621,00 | ₹625,00 | ₹592,05 | 3,1K |
| 20 abr. 2026 | ₹606,05 | -1,66% | ₹620,90 | ₹650,00 | ₹588,05 | 3,0K |
| 13 abr. 2026 | ₹616,25 | +3,28% | ₹596,70 | ₹634,40 | ₹582,00 | 4,8K |
| 6 abr. 2026 | ₹596,70 | +1,98% | ₹597,00 | ₹630,00 | ₹549,95 | 10,2K |
| 30 mar. 2026 | ₹585,10 | +3,10% | ₹564,95 | ₹589,95 | ₹541,20 | 4,1K |
| 23 mar. 2026 | ₹567,50 | +2,34% | ₹554,55 | ₹586,00 | ₹523,60 | 6,4K |
| 16 mar. 2026 | ₹554,50 | -2,50% | ₹566,00 | ₹590,00 | ₹550,00 | 5,8K |
| 9 mar. 2026 | ₹568,70 | -7,36% | ₹614,90 | ₹614,90 | ₹558,00 | 9,1K |
| 2 mar. 2026 | ₹613,85 | -0,78% | ₹604,95 | ₹620,90 | ₹571,05 | 3,7K |
| 23 feb. 2026 | ₹618,70 | -4,93% | ₹650,75 | ₹650,85 | ₹610,00 | 4,7K |
| 16 feb. 2026 | ₹650,75 | -2,99% | ₹665,00 | ₹688,65 | ₹643,10 | 11,4K |
| 9 feb. 2026 | ₹670,80 | +10,79% | ₹612,00 | ₹737,10 | ₹591,00 | 29,6K |
| 2 feb. 2026 | ₹605,45 | -3,63% | ₹630,00 | ₹654,95 | ₹591,00 | 7,1K |
| 26 ene. 2026 | ₹628,25 | +7,98% | ₹590,50 | ₹651,00 | ₹572,15 | 5,8K |
| 19 ene. 2026 | ₹581,80 | -1,39% | ₹600,40 | ₹630,00 | ₹526,10 | 13,9K |
| 12 ene. 2026 | ₹590,00 | -4,92% | ₹620,50 | ₹634,35 | ₹580,00 | 6,7K |
| 5 ene. 2026 | ₹620,50 | -2,13% | ₹637,20 | ₹637,20 | ₹610,00 | 4,9K |
| 29 dic. 2025 | ₹634,00 | +1,25% | ₹617,05 | ₹651,10 | ₹607,40 | 3,8K |
| 22 dic. 2025 | ₹626,15 | -2,19% | ₹662,75 | ₹662,75 | ₹614,95 | 3,9K |
| 15 dic. 2025 | ₹640,20 | -3,19% | ₹667,50 | ₹675,00 | ₹610,55 | 3,1K |
| 8 dic. 2025 | ₹661,30 | +3,43% | ₹635,10 | ₹670,00 | ₹597,50 | 6,6K |
| 1 dic. 2025 | ₹639,40 | -0,59% | ₹645,55 | ₹675,00 | ₹630,75 | 4,6K |
| 24 nov. 2025 | ₹643,20 | -3,55% | ₹681,95 | ₹681,95 | ₹606,90 | 7,8K |
| 17 nov. 2025 | ₹666,90 | -4,55% | ₹698,70 | ₹725,55 | ₹662,00 | 6,4K |
| 10 nov. 2025 | ₹698,70 | +3,21% | ₹687,90 | ₹749,95 | ₹656,00 | 17,2K |
| 3 nov. 2025 | ₹677,00 | -3,65% | ₹723,00 | ₹723,00 | ₹661,50 | 10,9K |
| 27 oct. 2025 | ₹702,65 | -6,77% | ₹760,10 | ₹764,75 | ₹692,50 | 9,1K |
| 20 oct. 2025 | ₹753,65 | -0,50% | ₹779,00 | ₹779,95 | ₹731,00 | 7,3K |
| 13 oct. 2025 | ₹757,40 | -3,86% | ₹818,00 | ₹818,00 | ₹705,00 | 12,3K |
| 6 oct. 2025 | ₹787,80 | +16,76% | ₹673,00 | ₹849,65 | ₹655,05 | 107,5K |
| 29 sept. 2025 | ₹674,70 | +1,86% | ₹665,10 | ₹696,80 | ₹652,40 | 3,7K |
| 22 sept. 2025 | ₹662,35 | -5,03% | ₹697,45 | ₹709,40 | ₹660,00 | 5,0K |
| 15 sept. 2025 | ₹697,45 | -0,91% | ₹706,00 | ₹710,00 | ₹676,05 | 5,2K |
| 8 sept. 2025 | ₹703,85 | -1,68% | ₹730,00 | ₹739,70 | ₹690,00 | 4,4K |
| 1 sept. 2025 | ₹715,85 | +6,49% | ₹686,15 | ₹720,00 | ₹676,00 | 6,3K |
| 25 ago. 2025 | ₹672,25 | -4,63% | ₹705,60 | ₹717,00 | ₹649,95 | 11,4K |
| 18 ago. 2025 | ₹704,90 | +0,69% | ₹714,95 | ₹721,95 | ₹695,20 | 6,9K |
| 11 ago. 2025 | ₹700,05 | +1,22% | ₹698,00 | ₹746,50 | ₹691,45 | 11,3K |
| 4 ago. 2025 | ₹691,60 | -0,92% | ₹698,30 | ₹727,00 | ₹685,00 | 8,8K |
| 28 jul. 2025 | ₹698,00 | -5,52% | ₹738,75 | ₹747,05 | ₹690,30 | 6,0K |
| 21 jul. 2025 | ₹738,75 | +2,86% | ₹718,20 | ₹778,00 | ₹687,05 | 12,9K |
| 14 jul. 2025 | ₹718,20 | -3,04% | ₹749,60 | ₹757,55 | ₹711,00 | 5,1K |
| 7 jul. 2025 | ₹740,70 | -1,82% | ₹770,00 | ₹784,00 | ₹726,00 | 11,4K |
| 30 jun. 2025 | ₹754,45 | +2,13% | ₹767,95 | ₹767,95 | ₹731,10 | 11,9K |
| 23 jun. 2025 | ₹738,75 | -0,48% | ₹748,80 | ₹758,40 | ₹727,85 | 10,8K |
| 16 jun. 2025 | ₹742,30 | +1,42% | ₹759,45 | ₹759,45 | ₹715,00 | 7,0K |
| 9 jun. 2025 | ₹731,90 | +2,72% | ₹712,50 | ₹747,00 | ₹690,05 | 13,1K |
| 2 jun. 2025 | ₹712,50 | -4,51% | ₹746,15 | ₹753,40 | ₹696,85 | 7,9K |
| 26 may. 2025 | ₹746,15 | -7,87% | ₹809,80 | ₹824,85 | ₹730,00 | 14,3K |
| 19 may. 2025 | ₹809,85 | +0,31% | ₹847,70 | ₹890,00 | ₹768,00 | 17,2K |
| 12 may. 2025 | ₹807,35 | +13,87% | ₹740,00 | ₹807,35 | ₹703,05 | 26,8K |
| 5 may. 2025 | ₹709,00 | +8,38% | ₹675,05 | ₹745,95 | ₹670,00 | 39,3K |
| 28 abr. 2025 | ₹654,15 | +19,37% | ₹575,40 | ₹666,05 | ₹575,40 | 19,5K |
| 21 abr. 2025 | ₹548,00 | +9,60% | ₹523,95 | ₹584,70 | ₹510,00 | 6,3K |
| 14 abr. 2025 | ₹500,00 | -0,40% | ₹501,75 | ₹504,85 | ₹495,55 | 1,1K |
| 7 abr. 2025 | ₹502,00 | -5,27% | ₹519,35 | ₹524,95 | ₹498,85 | 1,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹606,30 | +0,49% | ₹600,00 | ₹684,95 | ₹560,10 | 23,1K |
| 1 abr. 2026 | ₹603,35 | +10,41% | ₹589,95 | ₹650,00 | ₹549,95 | 24,4K |
| 1 mar. 2026 | ₹546,45 | -11,68% | ₹604,95 | ₹620,90 | ₹523,60 | 25,8K |
| 1 feb. 2026 | ₹618,70 | +2,54% | ₹603,40 | ₹737,10 | ₹591,00 | 55,2K |
| 1 ene. 2026 | ₹603,40 | -4,62% | ₹633,00 | ₹637,20 | ₹526,10 | 29,8K |
| 1 dic. 2025 | ₹632,60 | -1,65% | ₹645,55 | ₹675,00 | ₹597,50 | 21,1K |
| 1 nov. 2025 | ₹643,20 | -8,46% | ₹723,00 | ₹749,95 | ₹606,90 | 42,2K |
| 1 oct. 2025 | ₹702,65 | +6,48% | ₹680,00 | ₹849,65 | ₹655,05 | 138,5K |
| 1 sept. 2025 | ₹659,90 | -1,84% | ₹686,15 | ₹739,70 | ₹652,40 | 22,3K |
| 1 ago. 2025 | ₹672,25 | -4,69% | ₹738,00 | ₹746,50 | ₹649,95 | 39,6K |
| 1 jul. 2025 | ₹705,30 | -5,51% | ₹753,95 | ₹784,00 | ₹687,05 | 44,9K |
| 1 jun. 2025 | ₹746,45 | +0,04% | ₹746,15 | ₹767,95 | ₹690,05 | 40,0K |
| 1 may. 2025 | ₹746,15 | +17,62% | ₹666,05 | ₹890,00 | ₹651,20 | 111,2K |
| 1 abr. 2025 | ₹634,35 | +27,38% | ₹505,00 | ₹634,35 | ₹495,00 | 15,5K |
| 1 mar. 2025 | ₹498,00 | -2,94% | ₹488,15 | ₹579,00 | ₹488,15 | 12,8K |
| 1 feb. 2025 | ₹513,10 | -18,62% | ₹653,60 | ₹658,90 | ₹513,10 | 20,3K |
| 1 ene. 2025 | ₹630,50 | -6,70% | ₹703,35 | ₹823,95 | ₹589,00 | 83,4K |
| 1 dic. 2024 | ₹675,75 | +7,37% | ₹635,00 | ₹740,00 | ₹596,70 | 77,9K |
| 1 nov. 2024 | ₹629,35 | +36,09% | ₹465,55 | ₹676,80 | ₹446,10 | 165,7K |
| 1 oct. 2024 | ₹462,45 | -5,73% | ₹506,90 | ₹510,95 | ₹426,35 | 26,3K |
| 1 sept. 2024 | ₹490,55 | -8,75% | ₹563,30 | ₹563,30 | ₹465,60 | 22,4K |
| 1 ago. 2024 | ₹537,60 | -3,41% | ₹579,80 | ₹579,80 | ₹491,05 | 23,8K |
| 1 jul. 2024 | ₹556,60 | +3,46% | ₹538,00 | ₹627,05 | ₹512,05 | 66,2K |
| 1 jun. 2024 | ₹538,00 | +28,17% | ₹436,90 | ₹727,30 | ₹371,15 | 328,5K |
| 1 may. 2024 | ₹419,75 | -5,10% | ₹444,10 | ₹456,60 | ₹402,75 | 48,9K |
| 1 abr. 2024 | ₹442,30 | +8,35% | ₹420,70 | ₹465,95 | ₹404,05 | 69,6K |
| 1 mar. 2024 | ₹408,20 | -2,58% | ₹430,00 | ₹490,00 | ₹402,50 | 88,0K |
| 1 feb. 2024 | ₹419,00 | -2,48% | ₹429,65 | ₹443,15 | ₹391,15 | 47,7K |
| 1 ene. 2024 | ₹429,65 | +4,78% | ₹405,05 | ₹491,70 | ₹405,05 | 69,6K |
| 1 dic. 2023 | ₹410,05 | +0,82% | ₹398,60 | ₹439,00 | ₹380,65 | 54,9K |
| 1 nov. 2023 | ₹406,70 | +3,35% | ₹378,00 | ₹488,25 | ₹372,95 | 50,3K |
| 1 oct. 2023 | ₹393,50 | -22,53% | ₹497,80 | ₹497,80 | ₹393,50 | 27,9K |
| 1 sept. 2023 | ₹507,95 | +31,88% | ₹404,40 | ₹573,30 | ₹392,85 | 137,4K |
| 1 ago. 2023 | ₹385,15 | +45,26% | ₹273,20 | ₹385,15 | ₹257,50 | 74,7K |
| 1 jul. 2023 | ₹265,15 | +6,12% | ₹254,85 | ₹284,00 | ₹250,10 | 36,1K |
| 1 jun. 2023 | ₹249,85 | -1,32% | ₹262,50 | ₹262,50 | ₹232,05 | 37,0K |
| 1 may. 2023 | ₹253,20 | +0,76% | ₹254,50 | ₹273,70 | ₹235,15 | 21,7K |
| 1 abr. 2023 | ₹251,30 | +12,74% | ₹225,00 | ₹265,65 | ₹225,00 | 21,3K |
| 1 mar. 2023 | ₹222,90 | -8,04% | ₹242,40 | ₹255,25 | ₹206,00 | 22,7K |
| 1 feb. 2023 | ₹242,40 | +5,03% | ₹230,80 | ₹262,55 | ₹223,00 | 24,7K |
| 1 ene. 2023 | ₹230,80 | -7,20% | ₹257,85 | ₹257,85 | ₹221,50 | 20,4K |
| 1 dic. 2022 | ₹248,70 | -0,02% | ₹259,80 | ₹270,80 | ₹222,00 | 24,5K |
| 1 nov. 2022 | ₹248,75 | -6,20% | ₹278,45 | ₹292,70 | ₹236,00 | 84,7K |
| 1 oct. 2022 | ₹265,20 | +34,21% | ₹202,60 | ₹265,20 | ₹190,00 | 32,8K |
| 1 sept. 2022 | ₹197,60 | +3,73% | ₹194,90 | ₹224,90 | ₹181,30 | 32,4K |
| 1 ago. 2022 | ₹190,50 | +5,80% | ₹184,60 | ₹197,60 | ₹180,10 | 15,9K |
| 1 jul. 2022 | ₹180,05 | +2,77% | ₹181,50 | ₹190,35 | ₹175,00 | 5,2K |
| 1 jun. 2022 | ₹175,20 | +2,76% | ₹177,95 | ₹185,95 | ₹165,10 | 5,7K |
| 1 may. 2022 | ₹170,50 | -6,91% | ₹189,95 | ₹193,00 | ₹161,90 | 11,4K |
| 1 abr. 2022 | ₹183,15 | +5,29% | ₹182,60 | ₹203,50 | ₹170,65 | 16,0K |
| 1 mar. 2022 | ₹173,95 | -5,51% | ₹175,00 | ₹189,95 | ₹169,00 | 16,1K |
| 1 feb. 2022 | ₹184,10 | -6,64% | ₹197,20 | ₹216,50 | ₹179,25 | 33,4K |
| 1 ene. 2022 | ₹197,20 | +8,83% | ₹182,00 | ₹199,45 | ₹177,30 | 17,9K |
| 1 dic. 2021 | ₹181,20 | +3,42% | ₹175,00 | ₹187,95 | ₹168,10 | 22,9K |
| 1 nov. 2021 | ₹175,20 | -12,71% | ₹204,95 | ₹210,70 | ₹170,10 | 29,3K |
| 1 oct. 2021 | ₹200,70 | +0,12% | ₹202,50 | ₹205,00 | ₹180,50 | 23,6K |
| 1 sept. 2021 | ₹200,45 | -1,38% | ₹202,40 | ₹208,95 | ₹190,05 | 26,8K |
| 1 ago. 2021 | ₹203,25 | -4,40% | ₹212,60 | ₹231,45 | ₹197,00 | 29,5K |
| 1 jul. 2021 | ₹212,60 | +2,21% | ₹214,25 | ₹224,95 | ₹200,00 | 28,9K |
| 1 jun. 2021 | ₹208,00 | +7,74% | ₹193,10 | ₹239,65 | ₹188,05 | 60,1K |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹606,30 | -4,16% | - | -4,16% | ₹633,00 | ₹737,10 | ₹523,60 | 158,3K |
| 2025 | ₹632,60 | -6,39% | ₹4,00 | -5,82% | ₹703,35 | ₹890,00 | ₹488,15 | 591,9K |
| 2024 | ₹675,75 | +64,80% | ₹3,00 | +65,54% | ₹405,05 | ₹740,00 | ₹371,15 | 1,0M |
| 2023 | ₹410,05 | +64,88% | ₹3,00 | +66,04% | ₹257,85 | ₹573,30 | ₹206,00 | 529,3K |
| 2022 | ₹248,70 | +37,25% | ₹3,00 | +38,90% | ₹182,00 | ₹292,70 | ₹161,90 | 296,1K |
| 2021 | ₹181,20 | +13,25% | ₹1,50 | +14,19% | ₹160,00 | ₹239,65 | ₹137,25 | 347,3K |
| 2020 | ₹160,00 | -2,32% | ₹1,00 | -1,69% | ₹157,55 | ₹188,40 | ₹82,90 | 204,2K |
| 2019 | ₹163,80 | -45,97% | ₹4,00 | -44,66% | ₹305,00 | ₹314,40 | ₹146,10 | 80,8K |
| 2018 | ₹303,15 | -15,40% | ₹3,50 | -14,41% | ₹355,00 | ₹416,40 | ₹258,05 | 181,9K |
| 2017 | ₹358,35 | +35,23% | ₹3,00 | +36,42% | ₹251,75 | ₹409,00 | ₹251,75 | 317,9K |
| 2016 | ₹265,00 | -10,77% | ₹2,00 | -10,07% | ₹287,00 | ₹325,00 | ₹208,00 | 55,8K |
| 2015 | ₹297,00 | +17,86% | - | +17,86% | ₹240,00 | ₹310,00 | ₹225,00 | 57,4K |
| 2014 | ₹252,00 | +144,78% | ₹2,50 | +147,14% | ₹106,10 | ₹319,00 | ₹101,70 | 40,3K |
| 2013 | ₹102,95 | -38,67% | ₹2,50 | -37,18% | ₹167,85 | ₹167,90 | ₹80,05 | 6,6K |
| 2012 | ₹167,85 | +27,26% | ₹2,50 | +29,08% | ₹137,45 | ₹210,00 | ₹125,65 | 19,5K |
| 2011 | ₹131,90 | -23,31% | ₹2,00 | -22,20% | ₹179,95 | ₹216,30 | ₹124,00 | 20,3K |
| 2010 | ₹172,00 | +18,25% | ₹1,80 | +19,45% | ₹150,00 | ₹254,80 | ₹130,05 | 1,3M |
| 2009 | ₹145,45 | +179,71% | ₹1,20 | +181,89% | ₹55,00 | ₹165,00 | ₹36,50 | 76,6K |
| 2008 | ₹52,00 | -80,89% | ₹2,20 | -80,11% | ₹281,75 | ₹306,90 | ₹48,15 | 106,8K |
| 2007 | ₹272,05 | 0,00% | - | 0,00% | ₹284,90 | ₹308,00 | ₹255,60 | 26,9K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Kalyani Forge Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Kalyani Forge Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kalyani Forge
KALYANIFRG
|
2,20B Small-cap | -4,86 % | -0,62 % | -0,19 % | -7,12 % | -3,62 % | -18,74 % | 145,52 % | 192,83 % | 163,61 % | 284,10 % | 117,58 % |
|
Bosch
BOSCHLTD
|
1,10T Large-cap | 3,86 % | 3,82 % | 5,23 % | 1,53 % | 2,99 % | 16,58 % | 95,32 % | 135,66 % | 64,46 % | 414,37 % | 1.169,50 % |
|
Samvardhana
MOTHERSON
|
1,34T Large-cap | 6,68 % | 20,53 % | 12,62 % | 21,49 % | 18,26 % | 42,77 % | 172,06 % | 111,65 % | 335,04 % | 1.658,02 % | 6.873,21 % |
|
Lumax Industries
LUMAXIND
|
48,75B Small-cap | -6,89 % | 7,85 % | -8,44 % | -3,28 % | 7,42 % | 89,31 % | 192,48 % | 236,03 % | 967,50 % | 1.489,16 % | 4.664,11 % |
|
Sharda Motor
SHARDAMOTR
|
49,13B Small-cap | -0,75 % | -4,70 % | -5,96 % | -13,57 % | -10,47 % | -11,39 % | 5,81 % | 106,16 % | 423,46 % | 359,11 % | 359,11 % |
|
Subros
SUBROS
|
49,15B Small-cap | -0,34 % | -7,01 % | -4,09 % | -18,40 % | -16,31 % | -1,00 % | 119,70 % | 112,35 % | 679,03 % | 2.205,92 % | 1.711,46 % |
Calcule sus Rendimientos de Inversión en Kalyani Forge
Análisis de Rendimiento de Inversión a Largo Plazo
Kalyani Forge stock price in May 2016 was ₹230,00, A ₹1.000,00 lump sum investment in Kalyani Forge made 10 years ago would be worth approximately ₹2.758,48 today, representing a strong return of 175,85 %. This translates to an annualized return (CAGR) of 10,67 %. During this period, Kalyani Forge paid out ₹28,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.758,48
Rendimiento Anual (TCAC)
10,67 %
Dividendos Totales
₹121,74
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Kalyani Forge (KALYANIFRG) durante los últimos 12 meses?
Durante los últimos 12 meses, Kalyani Forge ha entregado un rendimiento total de -18,7%.
- Máximo de 52 semanas alcanzó 849,65 INR el N/A.
- Mínimo de 52 semanas tocó 523,60 INR el N/A.
- Precio Actual cotizando a 606,45 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Kalyani Forge (KALYANIFRG) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Kalyani Forge (kalyanifrg) habría crecido a aproximadamente 29 283,00 INR al June 4, 2026, representando un rendimiento total de 192,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 24,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kalyani Forge con el sector Consumer Cyclical?
Kalyani Forge (kalyanifrg) ha entregado un rendimiento anualizado de 10,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kalyani Forge habría crecido a 26 361,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Cyclical para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Kalyani Forge?
Kalyani Forge (kalyanifrg) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 192,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kalyani Forge ha logrado históricamente?
Kalyani Forge (kalyanifrg) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+145,5%), 5 years (+192,8%), 10 years (+163,6%)
Rendimientos negativos: 12 months (-18,7%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.