Kalind share price history
BSE: 526935Commercial Services & SuppliesSmall Cap
Last close ₹3.28down ₹0.17 (4.93%)
Share price at the BSE close on 23 Oct 2026. Previous close ₹3.45.
- Under BSE's long-term additional surveillance, stage I, on the list for 22 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies.
- ₹300 Cr1,442nd largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit.
- Earlier quarters restated in the year
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet.
- 1.4
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- ROCEReturn on capital employed. Operating profit after depreciation (revenue less operating expenses and depreciation, without other income and one-off items) as a percentage of all the money the business runs on: the whole group's net worth, the other owners of its subsidiaries included, plus borrowings. Lease liabilities are not counted: the results filings do not state them. The profit is over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly); net worth and borrowings are on the latest balance sheet.
- 21.9%
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.05
- Volume, BSEVolume. Shares traded on the last trading day.
- 6,09,805
Kalind share price by year, month and day
Closes to 23 Oct 2026; the last month as traded on BSE
Kalind's share price is on record from 30 Jan 2026, when it closed at ₹11.37, to 23 Oct 2026. Its highest close was ₹13.97 on 8 Apr 2026 and its lowest ₹3.28 on 23 Oct 2026, adjusted for 2 splits and bonus issues. Its trading goes back to 2 Jan 2007, but prices before 30 Jan 2026 are not shown: on 30 Jan 2026 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 3.28 | – | 13.97 | 3.28 | 10.29 | 14.13 | 3.28 | 1,01,09,59,789 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 30 Jan 2026.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 3.28 | −21.5% | 4.32 | 4.43 | 3.28 | 5,61,09,065 |
| Sep 2026 | 4.18 | −4.6% | 4.17 | 6.33 | 3.87 | 26,63,25,897 |
| Aug 2026 | 4.38 | −55.7% | 9.41 | 9.83 | 3.80 | 11,07,06,446 |
| Jul 2026 | 9.88 | −11.8% | 11.33 | 12.20 | 9.88 | 4,86,55,266 |
| Jun 2026 | 11.20 | −6.9% | 12.15 | 13.39 | 11.01 | 10,76,18,670 |
| May 2026 | 12.04 | −5.1% | 12.21 | 12.94 | 10.67 | 9,21,16,425 |
| Apr 2026 | 12.69 | +2.4% | 12.67 | 14.13 | 12.40 | 11,16,23,115 |
| Mar 2026 | 12.39 | +1.0% | 12.27 | 12.80 | 10.54 | 10,90,59,960 |
| Feb 2026 | 12.27 | +7.8% | 11.94 | 13.17 | 10.90 | 10,26,07,358 |
| Jan 2026 | 11.37 | – | 10.29 | 11.37 | 10.29 | 61,37,588 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 23 Oct 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6,09,805 |
| 22 Oct 2026 | 3.45 | 3.60 | 3.45 | 3.45 | 3.45 | 45,76,397 |
| 21 Oct 2026 | 3.78 | 3.78 | 3.63 | 3.63 | 3.66 | 20,04,351 |
| 19 Oct 2026 | 3.99 | 4.07 | 3.80 | 3.82 | 3.90 | 60,15,713 |
| 16 Oct 2026 | 4.02 | 4.10 | 3.92 | 3.99 | 4.00 | 9,21,230 |
| 15 Oct 2026 | 4.09 | 4.20 | 3.91 | 4.00 | 4.00 | 52,39,438 |
| 14 Oct 2026 | 4.23 | 4.25 | 4.06 | 4.08 | 4.12 | 15,55,074 |
| 13 Oct 2026 | 4.33 | 4.43 | 4.20 | 4.25 | 4.33 | 21,02,898 |
| 12 Oct 2026 | 4.39 | 4.40 | 4.06 | 4.33 | 4.31 | 47,17,863 |
| 9 Oct 2026 | 4.22 | 4.37 | 4.20 | 4.24 | 4.28 | 15,65,309 |
| 8 Oct 2026 | 3.93 | 4.22 | 3.93 | 4.22 | 4.13 | 41,36,287 |
| 7 Oct 2026 | 4.04 | 4.10 | 3.82 | 4.02 | 4.00 | 35,77,928 |
| 6 Oct 2026 | 4.16 | 4.18 | 3.97 | 3.97 | 4.01 | 68,42,064 |
| 5 Oct 2026 | 4.22 | 4.35 | 4.03 | 4.17 | 4.12 | 51,22,676 |
| 1 Oct 2026 | 4.32 | 4.32 | 4.11 | 4.24 | 4.23 | 71,22,032 |
| 30 Sep 2026 | 4.15 | 4.24 | 3.95 | 4.18 | 4.16 | 72,61,099 |
| 29 Sep 2026 | 4.11 | 4.25 | 4.04 | 4.04 | 4.08 | 89,88,631 |
| 28 Sep 2026 | 4.57 | 4.57 | 4.18 | 4.25 | 4.34 | 69,87,862 |
| 25 Sep 2026 | 4.48 | 4.48 | 4.11 | 4.40 | 4.46 | 2,25,63,098 |
| 24 Sep 2026 | 3.87 | 4.27 | 3.87 | 4.27 | 4.05 | 1,18,06,230 |
| 23 Sep 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 13,09,226 |
| 22 Sep 2026 | 4.35 | 4.59 | 4.28 | 4.28 | 4.35 | 72,89,653 |
Prices in ₹ per share as traded, not adjusted.
Splits, bonus issues and other changes
What the prices above are adjusted for, so they read as one share held throughout.Kalind bonus and split history
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 24 Jul 2026 | Bonus | 0.6667 | Holders received 1 bonus share for every 2 held. |
| 24 Jul 2026 | Split | 0.2000 | Each share became 5. |
| 30 Jan 2026 | Rights issue | – | Shareholders were offered new shares. Noted, not adjusted for. |
| 30 Jan 2026 | Price move | – | A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 30 Jan 2026), and its terms do not account for the move. Earlier prices are not shown. |
| 26 Aug 2025 | Rights issue | – | Shareholders were offered new shares. Noted, not adjusted for. |
| 26 Aug 2025 | Price move | – | A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 26 Aug 2025), and its terms do not account for the move. Earlier prices are not shown. |
Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.