Kalyan Jewellers India share price: ₹528.50
Kalyan Jewellers India closed at ₹528.50 on NSE on 1 October 2026, down ₹24.65 (-4.46%) from ₹553.15. It traded between ₹522.50 and ₹555.55 with 78,31,270 shares changing hands, 31.1% of them for delivery. The stock is 18.6% below its 52-week high of ₹648.95 (30 Jul 2026), and up 13.6% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹528.50
-₹24.65 (-4.46%)
Day range
₹522.50 to ₹555.55
open ₹553.15
52 week high
₹648.95
30 Jul 2026
52 week low
₹327.05
11 Jun 2026
Kalyan Jewellers India share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -7.86% | -7.77% | +34.02% | +13.58% |
Trading details, 1 Oct 2026
- Previous close
- ₹553.15
- Open
- ₹553.15
- High
- ₹555.55
- Low
- ₹522.50
- Close
- ₹528.50
- VWAP (average price)
- ₹535.82
- Volume
- 78,31,270 shares
- Turnover
- ₹419.62 crore
- Trades
- 85,927
- Delivery
- 31.1% (24,35,445 shares)
- 30 session average delivery
- 27.4%
- 30 session average volume
- 72,09,721
- Series
- EQ
- ISIN
- INE303R01014
- Listed on NSE
- 26 Mar 2021
- Face value
- ₹10
Volume on 1 Oct 2026 was 1.1 times its 30 session average.
Kalyan Jewellers India price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹553.15 | ₹555.55 | ₹522.50 | ₹528.50 | -4.46% | 78,31,270 | 31.1% |
| Wed, 30 Sep 2026 | ₹572.00 | ₹572.05 | ₹552.50 | ₹553.15 | -2.76% | 55,59,899 | 41.1% |
| Tue, 29 Sep 2026 | ₹566.00 | ₹580.00 | ₹561.45 | ₹568.85 | +0.86% | 91,65,283 | 19.05% |
| Mon, 28 Sep 2026 | ₹573.00 | ₹573.75 | ₹559.25 | ₹564.00 | -1.57% | 26,60,336 | 27.87% |
| Fri, 25 Sep 2026 | ₹574.60 | ₹579.10 | ₹566.40 | ₹573.00 | -0.10% | 28,31,344 | 34.05% |
| Thu, 24 Sep 2026 | ₹583.10 | ₹588.60 | ₹570.35 | ₹573.60 | -1.82% | 36,30,749 | 30.95% |
| Wed, 23 Sep 2026 | ₹585.00 | ₹589.35 | ₹582.55 | ₹584.25 | +0.20% | 27,41,044 | 21.95% |
| Tue, 22 Sep 2026 | ₹583.85 | ₹590.95 | ₹578.90 | ₹583.10 | +0.28% | 34,40,026 | 15.99% |
| Mon, 21 Sep 2026 | ₹587.00 | ₹588.95 | ₹579.10 | ₹581.50 | -0.06% | 44,39,649 | 37.04% |
| Fri, 18 Sep 2026 | ₹585.00 | ₹588.50 | ₹580.00 | ₹581.85 | +0.07% | 53,79,085 | 46.01% |
| Thu, 17 Sep 2026 | ₹580.00 | ₹592.50 | ₹578.50 | ₹581.45 | +0.09% | 53,95,166 | 25.81% |
| Wed, 16 Sep 2026 | ₹606.90 | ₹611.80 | ₹574.40 | ₹580.90 | -3.86% | 74,84,433 | 24.49% |
| Tue, 15 Sep 2026 | ₹610.00 | ₹616.00 | ₹604.20 | ₹604.20 | +0.51% | 85,22,494 | 35.4% |
| Fri, 11 Sep 2026 | ₹609.50 | ₹610.00 | ₹589.05 | ₹601.15 | -2.28% | 63,40,796 | 26.72% |
| Thu, 10 Sep 2026 | ₹609.00 | ₹620.35 | ₹603.50 | ₹615.20 | +1.25% | 60,66,311 | 23.49% |
| Wed, 9 Sep 2026 | ₹612.60 | ₹617.90 | ₹603.30 | ₹607.60 | -0.82% | 72,97,816 | 30.36% |
| Tue, 8 Sep 2026 | ₹591.00 | ₹618.90 | ₹587.10 | ₹612.60 | +3.65% | 1,07,13,234 | 21.03% |
| Mon, 7 Sep 2026 | ₹600.00 | ₹602.75 | ₹590.00 | ₹591.00 | -1.30% | 38,08,474 | 25.7% |
| Fri, 4 Sep 2026 | ₹588.20 | ₹604.95 | ₹585.30 | ₹598.80 | +2.31% | 96,62,044 | 20.68% |
| Thu, 3 Sep 2026 | ₹592.95 | ₹597.50 | ₹583.35 | ₹585.30 | -0.80% | 75,95,621 | 23.2% |
| Wed, 2 Sep 2026 | ₹568.60 | ₹595.45 | ₹556.50 | ₹590.00 | +2.97% | 2,12,12,135 | 31.49% |
| Tue, 1 Sep 2026 | ₹609.45 | ₹614.60 | ₹569.05 | ₹573.00 | -4.66% | 1,32,19,538 | 24.2% |
| Mon, 31 Aug 2026 | ₹615.50 | ₹615.90 | ₹601.00 | ₹601.00 | -2.40% | 47,78,980 | 32.79% |
| Fri, 28 Aug 2026 | ₹633.00 | ₹635.50 | ₹613.00 | ₹615.80 | -2.15% | 79,14,847 | 19.56% |
| Thu, 27 Aug 2026 | ₹610.60 | ₹635.95 | ₹609.90 | ₹629.30 | +3.06% | 1,46,31,430 | 23.66% |
| Wed, 26 Aug 2026 | ₹612.60 | ₹617.40 | ₹608.80 | ₹610.60 | -0.33% | 41,84,633 | 40.37% |
| Tue, 25 Aug 2026 | ₹607.95 | ₹625.30 | ₹604.25 | ₹612.60 | +0.76% | 1,17,52,343 | 21.37% |
| Mon, 24 Aug 2026 | ₹608.50 | ₹610.35 | ₹601.15 | ₹607.95 | +0.73% | 59,56,971 | 27.87% |
| Fri, 21 Aug 2026 | ₹596.00 | ₹607.90 | ₹591.50 | ₹603.55 | +1.27% | 69,36,147 | 22.34% |
| Thu, 20 Aug 2026 | ₹600.70 | ₹605.05 | ₹592.65 | ₹596.00 | +0.13% | 51,39,528 | 17.81% |
Our stored NSE history for KALYANKJIL starts 24 Sep 2025 (252 sessions).
Peers in Consumer Durables
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Dixon Technologies (India) LimitedDIXON | ₹12,700.00 | -3.05% | 2,58,830 | ₹17,505.00 | ₹9,600.00 |
| Titan Company LimitedTITAN | ₹4,515.70 | -1.55% | 6,94,098 | ₹5,186.70 | ₹3,351.00 |
| Asian Paints LimitedASIANPAINT | ₹2,407.00 | +0.18% | 10,05,836 | ₹2,985.70 | ₹2,115.00 |
| Havells India LimitedHAVELLS | ₹1,040.00 | +2.36% | 20,30,089 | ₹1,520.00 | ₹1,015.10 |
| Blue Star LimitedBLUESTARCO | ₹1,459.60 | -3.85% | 9,62,569 | ₹2,032.90 | ₹1,432.30 |
| LG Electronics India LimitedLGEINDIA | ₹1,721.80 | -0.10% | 5,60,330 | ₹1,755.00 | ₹1,304.10 |
| Crompton Greaves Consumer Electricals LimitedCROMPTON | ₹202.70 | -2.86% | 45,35,645 | ₹310.50 | ₹201.10 |
| Whirlpool of India LimitedWHIRLPOOL | ₹861.65 | -3.21% | 10,44,003 | ₹1,437.00 | ₹706.00 |
| Amber Enterprises India LimitedAMBER | ₹6,500.00 | -2.59% | 1,33,557 | ₹8,974.00 | ₹5,400.50 |
| Kajaria Ceramics LimitedKAJARIACER | ₹1,225.10 | -0.81% | 6,33,743 | ₹1,293.80 | ₹869.60 |
Indices that include Kalyan Jewellers India
Frequently asked questions
What is Kalyan Jewellers India share price today?
Kalyan Jewellers India (NSE: KALYANKJIL) closed at ₹528.50 on 1 October 2026, -4.46% from the previous close of ₹553.15.
What is the 52 week high and low of Kalyan Jewellers India?
In the NSE data we have stored, the 52-week high is ₹648.95 (30 Jul 2026) and the 52-week low is ₹327.05 (11 Jun 2026).
What was the delivery percentage?
31.1% of the 78,31,270 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has Kalyan Jewellers India performed over one year?
Based on closing prices it is +13.6% over one year and -7.8% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.