Stock listing
BSE:KALIND Kalind Ltd Share Price
Follow Kalind Ltd into a list and get an email when it puts out news.
Share price · BSE:KALIND
₹3.42 INR +0.16 (+4.9%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹3.42 – ₹3.42 INROct 30, 2026
- Volume
- 94,501 sharesOct 30, 2026
- 52-week range
- ₹2.84 – ₹14.13 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹34.13M INRMedian day 3.23M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KALIND · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹3.42 | +0.16 | +4.9% | ₹3.42 | ₹3.42 | ₹3.42 | 94,501 | |
| ₹3.26 | +0.15 | +4.8% | ₹3.26 | ₹3.26 | ₹3.26 | 142,475 | |
| ₹3.11 | +0.14 | +4.7% | ₹3.06 | ₹3.11 | ₹2.84 | 1,955,790 | |
| ₹2.97 | -0.15 | -4.8% | ₹2.97 | ₹2.97 | ₹2.97 | 863,564 | |
| ₹3.12 | -0.16 | -4.9% | ₹3.12 | ₹3.12 | ₹3.12 | 2,874,991 | |
| ₹3.28 | -0.17 | -4.9% | ₹3.28 | ₹3.28 | ₹3.28 | 609,805 | |
| ₹3.45 | -0.18 | -5.0% | ₹3.45 | ₹3.60 | ₹3.45 | 4,576,397 | |
| ₹3.63 | -0.19 | -5.0% | ₹3.78 | ₹3.78 | ₹3.63 | 2,004,351 | |
| ₹3.82 | -0.17 | -4.3% | ₹3.99 | ₹4.07 | ₹3.80 | 6,015,713 | |
| ₹3.99 | -0.01 | -0.2% | ₹4.02 | ₹4.10 | ₹3.92 | 921,230 | |
| ₹4.00 | -0.08 | -2.0% | ₹4.09 | ₹4.20 | ₹3.91 | 5,239,438 | |
| ₹4.08 | -0.17 | -4.0% | ₹4.23 | ₹4.25 | ₹4.06 | 1,555,074 | |
| ₹4.25 | -0.08 | -1.8% | ₹4.33 | ₹4.43 | ₹4.20 | 2,102,898 | |
| ₹4.33 | +0.09 | +2.1% | ₹4.39 | ₹4.40 | ₹4.06 | 4,717,863 | |
| ₹4.24 | +0.02 | +0.5% | ₹4.22 | ₹4.37 | ₹4.20 | 1,565,309 | |
| ₹4.22 | +0.20 | +5.0% | ₹3.93 | ₹4.22 | ₹3.93 | 4,136,287 | |
| ₹4.02 | +0.05 | +1.3% | ₹4.04 | ₹4.10 | ₹3.82 | 3,577,928 | |
| ₹3.97 | -0.20 | -4.8% | ₹4.16 | ₹4.18 | ₹3.97 | 6,842,064 | |
| ₹4.17 | -0.07 | -1.7% | ₹4.22 | ₹4.35 | ₹4.03 | 5,122,676 | |
| ₹4.24 | +0.06 | +1.4% | ₹4.32 | ₹4.32 | ₹4.11 | 7,122,032 | |
| ₹4.18 | +0.14 | +3.5% | ₹4.15 | ₹4.24 | ₹3.95 | 7,261,099 | |
| ₹4.04 | -0.21 | -4.9% | ₹4.11 | ₹4.25 | ₹4.04 | 8,988,631 | |
| ₹4.25 | -0.15 | -3.4% | ₹4.57 | ₹4.57 | ₹4.18 | 6,987,862 | |
| ₹4.40 | +0.13 | +3.0% | ₹4.48 | ₹4.48 | ₹4.11 | 22,563,098 | |
| ₹4.27 | +0.20 | +4.9% | ₹3.87 | ₹4.27 | ₹3.87 | 11,806,230 | |
| ₹4.07 | -0.21 | -4.9% | ₹4.07 | ₹4.07 | ₹4.07 | 1,309,226 | |
| ₹4.28 | -0.22 | -4.9% | ₹4.35 | ₹4.59 | ₹4.28 | 7,289,653 | |
| ₹4.50 | -0.23 | -4.9% | ₹4.50 | ₹4.95 | ₹4.50 | 29,205,847 | |
| ₹4.73 | -0.24 | -4.8% | ₹4.73 | ₹4.73 | ₹4.73 | 4,641,449 | |
| ₹4.97 | -0.26 | -5.0% | ₹4.97 | ₹5.13 | ₹4.97 | 13,007,392 | |
| ₹5.23 | -0.27 | -4.9% | ₹5.23 | ₹5.23 | ₹5.23 | 289,653 | |
| ₹5.50 | -0.28 | -4.8% | ₹5.52 | ₹5.69 | ₹5.50 | 2,549,636 | |
| ₹5.78 | -0.25 | -4.1% | ₹6.33 | ₹6.33 | ₹5.73 | 34,803,593 | |
| ₹6.03 | +0.28 | +4.9% | ₹6.03 | ₹6.03 | ₹5.95 | 8,320,766 | |
| ₹5.75 | +0.27 | +4.9% | ₹5.73 | ₹5.75 | ₹5.67 | 12,985,313 | |
| ₹5.48 | +0.26 | +5.0% | ₹5.45 | ₹5.48 | ₹5.36 | 15,125,451 | |
| ₹5.22 | +0.24 | +4.8% | ₹5.20 | ₹5.22 | ₹5.04 | 23,689,130 | |
| ₹4.98 | +0.17 | +3.5% | ₹4.95 | ₹5.04 | ₹4.85 | 18,054,935 | |
| ₹4.81 | +0.22 | +4.8% | ₹4.71 | ₹4.81 | ₹4.61 | 10,132,071 | |
| ₹4.59 | +0.21 | +4.8% | ₹4.51 | ₹4.59 | ₹4.25 | 11,430,265 | |
| ₹4.38 | 0.00 | 0.0% | ₹4.17 | ₹4.59 | ₹4.17 | 18,971,087 | |
| ₹4.38 | +0.20 | +4.8% | ₹4.38 | ₹4.38 | ₹3.98 | 36,407,314 | |
| ₹4.18 | +0.19 | +4.8% | ₹3.80 | ₹4.18 | ₹3.80 | 30,386,383 | |
| ₹3.99 | -0.20 | -4.8% | ₹3.99 | ₹3.99 | ₹3.99 | 990,306 | |
| ₹4.19 | -0.22 | -5.0% | ₹4.19 | ₹4.19 | ₹4.19 | 9,989,234 | |
| ₹4.41 | -0.23 | -5.0% | ₹4.41 | ₹4.41 | ₹4.41 | 253,272 | |
| ₹4.64 | -0.24 | -4.9% | ₹4.64 | ₹4.64 | ₹4.64 | 269,200 | |
| ₹4.88 | -0.25 | -4.9% | ₹4.88 | ₹4.88 | ₹4.88 | 218,366 | |
| ₹5.13 | -0.26 | -4.8% | ₹5.13 | ₹5.13 | ₹5.13 | 172,198 | |
| ₹5.39 | -0.28 | -4.9% | ₹5.39 | ₹5.39 | ₹5.39 | 2,260,331 | |
| ₹5.67 | -0.29 | -4.9% | ₹5.67 | ₹5.67 | ₹5.67 | 300,850 | |
| ₹5.96 | -0.31 | -4.9% | ₹5.96 | ₹5.96 | ₹5.96 | 575,663 | |
| ₹6.27 | -0.33 | -5.0% | ₹6.27 | ₹6.27 | ₹6.27 | 364,641 | |
| ₹6.60 | -0.34 | -4.9% | ₹6.60 | ₹6.60 | ₹6.60 | 335,638 | |
| ₹6.94 | -0.36 | -4.9% | ₹6.94 | ₹6.94 | ₹6.94 | 502,598 | |
| ₹7.30 | -0.38 | -4.9% | ₹7.30 | ₹7.30 | ₹7.30 | 4,253,437 | |
| ₹7.68 | +0.01 | +0.1% | ₹7.29 | ₹8.04 | ₹7.29 | 21,803,313 | |
| ₹7.67 | -0.40 | -5.0% | ₹7.67 | ₹7.67 | ₹7.67 | 594,831 | |
| ₹8.07 | -0.42 | -4.9% | ₹8.07 | ₹8.07 | ₹8.07 | 257,724 | |
| ₹8.49 | -0.44 | -4.9% | ₹8.49 | ₹8.49 | ₹8.49 | 137,661 | |
| ₹8.93 | -0.46 | -4.9% | ₹8.93 | ₹8.93 | ₹8.93 | 234,297 | |
| ₹9.39 | -0.49 | -5.0% | ₹9.41 | ₹9.83 | ₹9.39 | 399,189 | |
| ₹9.88 | -0.52 | -5.0% | ₹10.76 | ₹10.80 | ₹9.88 | 2,628,765 | |
| ₹10.40 | -0.01 | -0.1% | ₹10.90 | ₹10.90 | ₹10.06 | 1,650,350 |
- Ticker
- BSE:KALIND
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 29, 2026
Kalind Ltd Press Release Sep 29 2026
Latest news
Kalind Ltd Press Release Sep 29 2026
Sep 29, 2026
Closed ₹4.18 (+3.5%) on Sep 30, 2026
Kalind Ltd Press Release Sep 09 2026
Sep 9, 2026
Closed ₹5.75 (+4.9%) on Sep 9, 2026
Kalind Ltd Press Release Sep 07 2026
Sep 7, 2026
Closed ₹5.22 (+4.8%) on Sep 7, 2026
Kalind Ltd Press Release Sep 06 2026
Sep 6, 2026
Closed ₹5.22 (+4.8%) on Sep 7, 2026
Kalind Ltd Press Release Aug 28 2026
Aug 28, 2026
Closed ₹4.18 (+4.8%) on Aug 28, 2026
Kalind Ltd Press Release Aug 05 2026
Aug 5, 2026
Closed ₹8.49 (-4.9%) on Aug 5, 2026
Kalind Ltd Press Release Aug 04 2026
Aug 4, 2026
Closed ₹8.93 (-4.9%) on Aug 4, 2026
Kalind Ltd Press Release Aug 01 2026
Aug 1, 2026
Closed ₹9.39 (-5.0%) on Aug 3, 2026
Kalind Ltd Press Release Jul 31 2026
Jul 31, 2026
Closed ₹9.88 (-5.0%) on Jul 31, 2026
Kalind Ltd Press Release Jul 27 2026
Jul 27, 2026
Closed ₹11.03 (-2.3%) on Jul 27, 2026
Kalind Ltd on 6ix
- News releases
- 53 in the last 12 months · 111 in all · newest Sep 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kalind Ltd.