BSE · KALIND · stock
Kalind Limited (KALIND) stock price history
Every BSE trading session of Kalind Limited from Feb 19, 2002 to Sep 28, 2026: 6,116 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KALIND adjusted close, 2002 to 2026
- ₹13.97
- All time high, 2026
- ₹14.13
- 52 week high, ₹3.80 low
- 6,116
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KALIND key facts
- Kalind Limited (KALIND) closed at ₹4.25 on Sep 28, 2026 on BSE.
- KALIND's all time high close is ₹13.97, set on Apr 8, 2026; its all time low close is ₹0.0123 on Oct 21, 2004.
- KALIND's 52 week range is ₹3.80 to ₹14.13.
- KALIND returned -13.0% over the year to Sep 28, 2026 and +3,058% over five years.
- Over ten years KALIND returned +22,435%, +71.9% a year compounded.
- KALIND's deepest drawdown was -89.6% from Jul 9, 2008 to Oct 19, 2016.
- DataCedar holds 6,116 daily sessions of KALIND history from Feb 19, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KALIND price chart, 2002 to 2026
KALIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | -63.6% |
| 6 months | -65.9% |
| Year to date | -55.7% |
| 1 year | -13.0% |
| 3 years | +3,670% |
| 5 years | +3,058% |
| 10 years | +22,435% |
| Since Feb 19, 2002 | +26,526% |
| Compound annual growth, 24.6 years | +25.5% |
KALIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹13.97 on Apr 8, 2026
- All time low close
- ₹0.0123 on Oct 21, 2004
- 52 week high
- ₹14.13 on Apr 7, 2026
- 52 week low
- ₹3.80 on Aug 28, 2026
- Deepest drawdown
- -89.6% from Jul 9, 2008 to Oct 19, 2016, recovered Oct 19, 2021
- Best single session
- +20.0% on Dec 24, 2003
- Worst single session
- -19.9% on Mar 7, 2005
- Volatility, 1 year annualised
- 47.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 266×
- Best calendar year
- 2025, +1,879%
- Worst calendar year
- 2015, -52%
KALIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 19, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.78 | ₹14.13 | ₹3.80 | ₹4.25 | -55.8% | 1.1B | 186 |
| 2025 | ₹0.4953 | ₹10.10 | ₹0.4953 | ₹9.61 | +1,879% | 1.2B | 249 |
| 2024 | ₹0.2011 | ₹0.4856 | ₹0.1262 | ₹0.4856 | +153.5% | 55.7M | 246 |
| 2023 | ₹0.1439 | ₹0.2069 | ₹0.1007 | ₹0.1915 | +33.1% | 15.4M | 245 |
| 2022 | ₹0.1459 | ₹0.1618 | ₹0.1132 | ₹0.1439 | -1.3% | 18.4M | 248 |
| 2021 | ₹0.1375 | ₹0.1844 | ₹0.0918 | ₹0.1459 | +6.6% | 36.7M | 248 |
| 2020 | ₹0.0526 | ₹0.1444 | ₹0.0495 | ₹0.1368 | +173.0% | 14.4M | 250 |
| 2019 | ₹0.0322 | ₹0.0501 | ₹0.0322 | ₹0.0501 | +55.7% | 4.7M | 242 |
| 2018 | ₹0.0387 | ₹0.0516 | ₹0.0312 | ₹0.0322 | -12.7% | 8.4M | 246 |
| 2017 | ₹0.0209 | ₹0.0411 | ₹0.0196 | ₹0.0368 | +76.5% | 18.6M | 248 |
| 2016 | ₹0.0221 | ₹0.0227 | ₹0.0178 | ₹0.0209 | -10.0% | 4.9M | 246 |
| 2015 | ₹0.0479 | ₹0.0479 | ₹0.0232 | ₹0.0232 | -51.6% | 61.2M | 246 |
| 2014 | ₹0.0835 | ₹0.0835 | ₹0.0479 | ₹0.0479 | -42.6% | 1.2M | 244 |
| 2013 | ₹0.0648 | ₹0.0982 | ₹0.0648 | ₹0.0835 | +34.9% | 1.5M | 248 |
| 2012 | ₹0.0519 | ₹0.0789 | ₹0.0430 | ₹0.0619 | +19.3% | 2.4M | 245 |
| 2011 | ₹0.0577 | ₹0.0747 | ₹0.0519 | ₹0.0519 | -10.1% | 787.5K | 246 |
| 2010 | ₹0.0459 | ₹0.0638 | ₹0.0392 | ₹0.0577 | +30.6% | 19.7M | 250 |
| 2009 | ₹0.0406 | ₹0.0658 | ₹0.0325 | ₹0.0442 | +9.0% | 20.2M | 243 |
| 2008 | ₹0.0781 | ₹0.1798 | ₹0.0387 | ₹0.0406 | -45.5% | 91M | 246 |
| 2007 | ₹0.0345 | ₹0.0862 | ₹0.0247 | ₹0.0744 | +89.9% | 111.9M | 248 |
| 2006 | ₹0.0296 | ₹0.0513 | ₹0.0207 | ₹0.0392 | +20.7% | 44.2M | 247 |
| 2005 | ₹0.0221 | ₹0.0873 | ₹0.0175 | ₹0.0325 | +62.8% | 156.9M | 250 |
| 2004 | ₹0.0243 | ₹0.0324 | ₹0.0123 | ₹0.0199 | -32.3% | 33M | 262 |
| 2003 | ₹0.0145 | ₹0.0334 | ₹0.0142 | ₹0.0295 | +103.4% | 10.8M | 261 |
| 2002 | ₹0.0160 | ₹0.0182 | ₹0.0140 | ₹0.0145 | n/a | 3.4M | 226 |
KALIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4.25 | -3.0% |
| August 2026 | ₹4.38 | -55.7% |
| July 2026 | ₹9.88 | -11.8% |
| June 2026 | ₹11.20 | -6.9% |
| May 2026 | ₹12.04 | -5.1% |
| April 2026 | ₹12.69 | +2.4% |
| March 2026 | ₹12.39 | +1.0% |
| February 2026 | ₹12.27 | +7.8% |
| January 2026 | ₹11.37 | +18.3% |
| December 2025 | ₹9.61 | +5.6% |
| November 2025 | ₹9.10 | +65.4% |
| October 2025 | ₹5.50 | +8.3% |
About the KALIND data
Daily bars. 6,116 sessions from Feb 19, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 19, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KALIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KAKA Kaka Industries Limited
- KAKATCEM Kakatiya Cement Sugar and Industries Limited
- KAKTEX Kakatiya Textiles Limited
- KALAMANDIR Sai Silks (Kalamandir) Limited
- KALLAM Kallam Textiles Limited
- KALPACOMME Kalpa Commercial Limited
- KALPATARU Kalpataru Limited
- KALYANCAP Kalyan Capitals Limited
Common questions
KALIND share price history
