Kalanga Hydro Limited (KAHL) Price History
Daily open, high, low, close and volume for Kalanga Hydro Limited (KAHL) from 2026-07-02 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 443.00 | Rs 458.00 | Rs 442.00 | Rs 456.00 | 26,456 |
| 2026-10-08 | Rs 435.10 | Rs 449.20 | Rs 435.10 | Rs 443.50 | 12,958 |
| 2026-10-07 | Rs 446.00 | Rs 450.00 | Rs 435.20 | Rs 439.90 | 21,888 |
| 2026-10-06 | Rs 421.80 | Rs 456.00 | Rs 421.80 | Rs 447.00 | 25,088 |
| 2026-10-05 | Rs 458.00 | Rs 460.00 | Rs 441.20 | Rs 444.00 | 30,019 |
| 2026-10-02 | Rs 460.10 | Rs 468.00 | Rs 458.00 | Rs 458.00 | 23,334 |
| 2026-10-01 | Rs 470.00 | Rs 472.00 | Rs 460.90 | Rs 467.00 | 14,541 |
| 2026-09-30 | Rs 446.60 | Rs 475.00 | Rs 446.60 | Rs 469.90 | 16,139 |
| 2026-09-29 | Rs 475.00 | Rs 477.60 | Rs 467.40 | Rs 470.10 | 23,831 |
| 2026-09-28 | Rs 485.00 | Rs 485.00 | Rs 474.10 | Rs 477.20 | 24,221 |
| 2026-09-24 | Rs 485.00 | Rs 491.00 | Rs 480.00 | Rs 485.00 | 13,771 |
| 2026-09-23 | Rs 497.00 | Rs 497.00 | Rs 485.00 | Rs 490.00 | 20,635 |
| 2026-09-22 | Rs 510.00 | Rs 511.00 | Rs 497.10 | Rs 497.50 | 21,826 |
| 2026-09-18 | Rs 492.00 | Rs 508.00 | Rs 485.00 | Rs 503.00 | 33,370 |
| 2026-09-17 | Rs 493.50 | Rs 506.00 | Rs 490.20 | Rs 495.00 | 17,165 |
| 2026-09-16 | Rs 490.90 | Rs 509.00 | Rs 490.90 | Rs 493.50 | 22,537 |
| 2026-09-15 | Rs 510.00 | Rs 520.00 | Rs 500.20 | Rs 506.00 | 42,865 |
| 2026-09-14 | Rs 492.00 | Rs 505.00 | Rs 492.00 | Rs 499.70 | 19,318 |
| 2026-09-11 | Rs 471.10 | Rs 495.00 | Rs 471.10 | Rs 493.00 | 18,607 |
| 2026-09-10 | Rs 458.90 | Rs 488.00 | Rs 458.90 | Rs 484.00 | 18,972 |
| 2026-09-09 | Rs 490.00 | Rs 500.00 | Rs 481.30 | Rs 483.00 | 26,585 |
| 2026-09-07 | Rs 490.00 | Rs 502.00 | Rs 485.20 | Rs 493.00 | 15,554 |
| 2026-09-03 | Rs 480.00 | Rs 495.00 | Rs 480.00 | Rs 490.00 | 18,961 |
| 2026-09-02 | Rs 475.00 | Rs 487.00 | Rs 471.30 | Rs 484.00 | 15,295 |
| 2026-09-01 | Rs 465.00 | Rs 490.40 | Rs 465.00 | Rs 475.00 | 21,230 |
| 2026-08-31 | Rs 502.50 | Rs 502.50 | Rs 475.40 | Rs 476.00 | 24,009 |
| 2026-08-27 | Rs 480.00 | Rs 512.00 | Rs 478.00 | Rs 502.50 | 26,809 |
| 2026-08-26 | Rs 500.00 | Rs 503.00 | Rs 488.10 | Rs 490.80 | 32,048 |
| 2026-08-25 | Rs 499.00 | Rs 517.00 | Rs 498.00 | Rs 503.00 | 33,972 |
| 2026-08-24 | Rs 553.30 | Rs 553.30 | Rs 506.00 | Rs 506.00 | 48,136 |
| 2026-08-21 | Rs 535.00 | Rs 545.00 | Rs 522.00 | Rs 527.00 | 49,833 |
| 2026-08-20 | Rs 540.00 | Rs 549.00 | Rs 536.00 | Rs 540.00 | 22,715 |
| 2026-08-19 | Rs 544.00 | Rs 556.00 | Rs 533.00 | Rs 550.00 | 25,463 |
| 2026-08-18 | Rs 550.00 | Rs 565.10 | Rs 546.20 | Rs 548.90 | 76,841 |
| 2026-08-17 | Rs 530.00 | Rs 553.00 | Rs 528.00 | Rs 550.00 | 58,046 |
| 2026-08-14 | Rs 530.00 | Rs 543.00 | Rs 528.20 | Rs 536.00 | 21,868 |
| 2026-08-13 | Rs 508.00 | Rs 539.00 | Rs 508.00 | Rs 539.00 | 23,312 |
| 2026-08-12 | Rs 539.00 | Rs 550.00 | Rs 531.00 | Rs 532.00 | 46,191 |
| 2026-08-11 | Rs 537.00 | Rs 555.20 | Rs 537.00 | Rs 542.00 | 47,780 |
| 2026-08-10 | Rs 533.10 | Rs 550.00 | Rs 533.10 | Rs 542.00 | 28,378 |
| 2026-08-07 | Rs 554.50 | Rs 555.00 | Rs 537.20 | Rs 542.20 | 31,077 |
| 2026-08-06 | Rs 530.00 | Rs 565.00 | Rs 527.30 | Rs 554.50 | 89,655 |
| 2026-08-05 | Rs 521.00 | Rs 537.00 | Rs 518.00 | Rs 530.00 | 38,622 |
| 2026-08-04 | Rs 527.10 | Rs 537.00 | Rs 521.20 | Rs 526.00 | 28,617 |
| 2026-08-03 | Rs 541.00 | Rs 576.00 | Rs 533.00 | Rs 537.10 | 41,714 |
| 2026-07-31 | Rs 534.00 | Rs 550.00 | Rs 521.10 | Rs 544.00 | 37,097 |
| 2026-07-30 | Rs 548.00 | Rs 560.00 | Rs 533.00 | Rs 536.00 | 40,236 |
| 2026-07-29 | Rs 579.00 | Rs 579.00 | Rs 540.00 | Rs 549.00 | 48,643 |
| 2026-07-28 | Rs 575.00 | Rs 575.00 | Rs 532.00 | Rs 561.30 | 62,096 |
| 2026-07-27 | Rs 601.20 | Rs 608.00 | Rs 527.00 | Rs 552.00 | 71,399 |
| 2026-07-24 | Rs 583.00 | Rs 613.00 | Rs 575.00 | Rs 601.20 | 88,604 |
| 2026-07-23 | Rs 550.00 | Rs 583.00 | Rs 533.20 | Rs 583.00 | 75,792 |
| 2026-07-22 | Rs 547.00 | Rs 580.00 | Rs 530.00 | Rs 560.00 | 52,360 |
| 2026-07-21 | Rs 510.00 | Rs 574.00 | Rs 498.10 | Rs 546.10 | 78,927 |
| 2026-07-20 | Rs 497.00 | Rs 512.00 | Rs 485.60 | Rs 508.00 | 51,475 |
| 2026-07-17 | Rs 473.00 | Rs 499.80 | Rs 463.00 | Rs 497.00 | 33,606 |
| 2026-07-16 | Rs 480.00 | Rs 482.50 | Rs 470.50 | Rs 473.00 | 20,278 |
| 2026-07-15 | Rs 479.00 | Rs 495.20 | Rs 475.00 | Rs 479.90 | 22,727 |
| 2026-07-14 | Rs 472.00 | Rs 500.50 | Rs 462.00 | Rs 479.00 | 44,088 |
| 2026-07-13 | Rs 510.00 | Rs 510.00 | Rs 481.50 | Rs 486.00 | 38,258 |
| 2026-07-10 | Rs 477.00 | Rs 535.60 | Rs 465.00 | Rs 510.00 | 51,203 |
| 2026-07-09 | Rs 480.00 | Rs 480.00 | Rs 463.00 | Rs 477.00 | 55,910 |
| 2026-07-08 | Rs 542.20 | Rs 542.20 | Rs 485.00 | Rs 487.00 | 142,982 |
| 2026-07-07 | Rs 462.50 | Rs 516.40 | Rs 462.50 | Rs 516.40 | 2,530 |
| 2026-07-06 | Rs 410.10 | Rs 449.10 | Rs 410.10 | Rs 449.10 | 470 |
| 2026-07-03 | Rs 349.80 | Rs 390.60 | Rs 349.80 | Rs 390.60 | 150 |
| 2026-07-02 | Rs 295.40 | Rs 339.70 | Rs 295.40 | Rs 339.70 | 200 |