BSE · KALYANCAP · stock
Kalyan Capitals Limited (KALYANCAP) stock price history
Every BSE trading session of Kalyan Capitals Limited from Mar 22, 2016 to Sep 28, 2026: 2,596 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.
KALYANCAP adjusted close, 2016 to 2026
- ₹33.57
- All time high, 2022
- ₹10.25
- 52 week high, ₹4.46 low
- 2,596
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
KALYANCAP key facts
- Kalyan Capitals Limited (KALYANCAP) closed at ₹6.75 on Sep 28, 2026 on BSE.
- KALYANCAP's all time high close is ₹33.57, set on Oct 7, 2022; its all time low close is ₹2.50 on Mar 22, 2016.
- KALYANCAP's 52 week range is ₹4.46 to ₹10.25.
- KALYANCAP returned -22.2% over the year to Sep 28, 2026 and -21.0% over five years.
- Over ten years KALYANCAP returned +170%, +10.4% a year compounded.
- KALYANCAP's deepest drawdown was -86.2% from Oct 7, 2022 to Mar 30, 2026.
- DataCedar holds 2,596 daily sessions of KALYANCAP history from Mar 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KALYANCAP price chart, 2016 to 2026
KALYANCAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -19.5% |
| 6 months | +27.8% |
| Year to date | -17.0% |
| 1 year | -22.2% |
| 3 years | -61.4% |
| 5 years | -21.0% |
| 10 years | +170.0% |
| Since Mar 22, 2016 | +170.0% |
| Compound annual growth, 10.5 years | +9.9% |
KALYANCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹33.57 on Oct 7, 2022
- All time low close
- ₹2.50 on Mar 22, 2016
- 52 week high
- ₹10.25 on May 29, 2026
- 52 week low
- ₹4.46 on Mar 30, 2026
- Deepest drawdown
- -86.2% from Oct 7, 2022 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Apr 17, 2026
- Worst single session
- -19.2% on Feb 18, 2025
- Volatility, 1 year annualised
- 52.0%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2016
- 2.7×
- Best calendar year
- 2017, +207%
- Worst calendar year
- 2019, -41%
KALYANCAP 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. 2016 starts on Mar 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.17 | ₹10.25 | ₹4.46 | ₹6.75 | -13.2% | 8.7M | 184 |
| 2025 | ₹12.70 | ₹14.50 | ₹6.70 | ₹7.78 | -40.0% | 7.3M | 248 |
| 2024 | ₹21.00 | ₹27.90 | ₹11.89 | ₹12.97 | -37.2% | 24.4M | 245 |
| 2023 | ₹21.00 | ₹23.10 | ₹12.26 | ₹20.64 | +1.2% | 23.2M | 245 |
| 2022 | ₹9.76 | ₹34.90 | ₹6.66 | ₹20.39 | +113.3% | 30.1M | 248 |
| 2021 | ₹8.30 | ₹14.05 | ₹6.40 | ₹9.56 | +17.6% | 35.3M | 248 |
| 2020 | ₹5.35 | ₹8.58 | ₹2.81 | ₹8.13 | +50.8% | 27.9M | 251 |
| 2019 | ₹9.20 | ₹10.30 | ₹3.75 | ₹5.39 | -40.8% | 12.8M | 242 |
| 2018 | ₹7.68 | ₹9.57 | ₹5.90 | ₹9.10 | +18.5% | 21.2M | 246 |
| 2017 | ₹2.50 | ₹8.48 | ₹2.50 | ₹7.68 | +207.2% | 13.7M | 248 |
| 2016 | ₹2.50 | ₹2.50 | ₹2.50 | ₹2.50 | n/a | 2.5K | 191 |
KALYANCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.75 | -4.3% |
| August 2026 | ₹7.05 | -1.1% |
| July 2026 | ₹7.13 | -14.8% |
| June 2026 | ₹8.37 | -12.5% |
| May 2026 | ₹9.57 | +36.7% |
| April 2026 | ₹7.00 | +51.2% |
| March 2026 | ₹4.63 | -31.5% |
| February 2026 | ₹6.76 | +2.4% |
| January 2026 | ₹6.60 | -15.2% |
| December 2025 | ₹7.78 | -3.4% |
| November 2025 | ₹8.05 | -8.5% |
| October 2025 | ₹8.80 | +0.6% |
About the KALYANCAP data
Daily bars. 2,596 sessions from Mar 22, 2016 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 28, 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 Mar 22, 2016, 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/KALYANCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KALIND Kalind Limited
- KALLAM Kallam Textiles Limited
- KALPACOMME Kalpa Commercial Limited
- KALPATARU Kalpataru Limited
- KALYANI Kalyani Cast-Tech Limited
- KALYANIFRG Kalyani Forge Limited
- KALYANKJIL Kalyan Jewellers India Limited
- KAMADGIRI Kamadgiri Fashion Limited
Common questions
KALYANCAP share price history
