Use Dark Theme
bell notificationshomepagelogin

KalyanJewellers KALYANKJIL full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

Kalyan Jewellers KALYANKJIL WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange

Daily price and charts and targets KalyanJewellers

Strong Daily Stock price targets for KalyanJewellers KALYANKJIL are 489.5 and 497.5

Daily Target 1483.17
Daily Target 2487.83
Daily Target 3491.16666666667
Daily Target 4495.83
Daily Target 5499.17

Daily price and volume Kalyan Jewellers

Date Closing Open Range Volume
Fri 05 December 2025 492.50 (0.49%) 490.00 486.50 - 494.50 0.7969 times
Thu 04 December 2025 490.10 (0.02%) 491.90 485.80 - 493.85 0.6989 times
Wed 03 December 2025 490.00 (-2.25%) 500.05 486.85 - 500.95 1.325 times
Tue 02 December 2025 501.30 (-1.11%) 506.95 500.30 - 506.95 0.6307 times
Mon 01 December 2025 506.95 (0.32%) 507.80 504.55 - 516.00 1.3106 times
Fri 28 November 2025 505.35 (2.32%) 495.00 492.05 - 509.85 1.7351 times
Thu 27 November 2025 493.90 (-0.73%) 500.00 490.10 - 500.00 0.5154 times
Wed 26 November 2025 497.55 (3.06%) 482.80 481.50 - 498.80 1.0565 times
Tue 25 November 2025 482.80 (-0.33%) 482.35 479.10 - 485.85 0.7609 times
Mon 24 November 2025 484.40 (-2.43%) 496.45 481.05 - 499.55 1.1699 times
Fri 21 November 2025 496.45 (-1.52%) 504.10 495.25 - 505.65 0.8692 times

Daily chart KalyanJewellers

Weekly price and charts KalyanJewellers

Strong weekly Stock price targets for KalyanJewellers KALYANKJIL are 474.05 and 504.25

Weekly Target 1467.9
Weekly Target 2480.2
Weekly Target 3498.1
Weekly Target 4510.4
Weekly Target 5528.3

Weekly price and volumes for Kalyan Jewellers

Date Closing Open Range Volume
Fri 05 December 2025 492.50 (-2.54%) 507.80 485.80 - 516.00 0.5535 times
Fri 28 November 2025 505.35 (1.79%) 496.45 479.10 - 509.85 0.6088 times
Fri 21 November 2025 496.45 (0.19%) 498.70 486.05 - 514.30 0.738 times
Fri 14 November 2025 495.50 (-3.37%) 516.80 491.00 - 526.15 1.2886 times
Fri 07 November 2025 512.80 (0.61%) 510.55 501.15 - 528.50 0.8209 times
Fri 31 October 2025 509.70 (2.91%) 496.75 494.20 - 520.00 0.9139 times
Fri 24 October 2025 495.30 (1.11%) 492.25 489.65 - 505.55 0.6154 times
Fri 17 October 2025 489.85 (1.03%) 483.00 467.05 - 502.50 1.1861 times
Fri 10 October 2025 484.85 (-1.48%) 495.00 479.00 - 496.40 1.0887 times
Fri 03 October 2025 492.15 (7.97%) 458.95 442.25 - 498.25 2.1862 times
Fri 26 September 2025 455.80 (-10.87%) 511.50 448.00 - 513.75 1.6831 times

weekly chart KalyanJewellers

Monthly price and charts KalyanJewellers

Strong monthly Stock price targets for KalyanJewellers KALYANKJIL are 474.05 and 504.25

Monthly Target 1467.9
Monthly Target 2480.2
Monthly Target 3498.1
Monthly Target 4510.4
Monthly Target 5528.3

Monthly price and volumes Kalyan Jewellers

Date Closing Open Range Volume
Fri 05 December 2025 492.50 (-2.54%) 507.80 485.80 - 516.00 0.0787 times
Fri 28 November 2025 505.35 (-0.85%) 510.55 479.10 - 528.50 0.4914 times
Fri 31 October 2025 509.70 (12.19%) 457.70 455.45 - 520.00 0.6726 times
Tue 30 September 2025 454.30 (-9.89%) 503.00 442.25 - 534.90 1.0517 times
Fri 29 August 2025 504.15 (-15.23%) 594.00 492.95 - 616.00 1.4778 times
Thu 31 July 2025 594.70 (6.99%) 557.50 553.10 - 617.70 0.9623 times
Mon 30 June 2025 555.85 (-0.81%) 560.95 502.35 - 567.20 0.7447 times
Fri 30 May 2025 560.40 (8.49%) 514.10 493.65 - 575.90 0.845 times
Wed 30 April 2025 516.55 (10.55%) 467.50 443.05 - 545.40 1.6249 times
Fri 28 March 2025 467.25 (1.08%) 464.05 399.40 - 500.70 2.0508 times
Fri 28 February 2025 462.25 (-8.12%) 502.45 452.55 - 594.00 3.239 times

monthly chart KalyanJewellers

DMA SMA EMA moving averages of Kalyan Jewellers KALYANKJIL

DMA (daily moving average) of Kalyan Jewellers KALYANKJIL

DMA period DMA value
5 day DMA 496.17
12 day DMA 495.45
20 day DMA 497.7
35 day DMA 500.51
50 day DMA 492.39
100 day DMA 517.83
150 day DMA 528.17
200 day DMA 516.66

EMA (exponential moving average) of Kalyan Jewellers KALYANKJIL

EMA period EMA current EMA prev EMA prev2
5 day EMA494.03494.8497.15
12 day EMA495.98496.61497.79
20 day EMA497.03497.51498.29
35 day EMA495.17495.33495.64
50 day EMA494.14494.21494.38

SMA (simple moving average) of Kalyan Jewellers KALYANKJIL

SMA period SMA current SMA prev SMA prev2
5 day SMA496.17498.74499.5
12 day SMA495.45496.04496.09
20 day SMA497.7498.71499.85
35 day SMA500.51500.07499.48
50 day SMA492.39492.44492.74
100 day SMA517.83518.73519.71
150 day SMA528.17528.28528.45
200 day SMA516.66516.76516.91

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
04 Thu 492.10 493.00 488.00 to 495.80 1.02 times
03 Wed 491.65 503.00 488.65 to 503.00 1.01 times
02 Tue 504.40 509.00 503.15 to 509.75 1 times
01 Mon 510.30 510.50 507.95 to 519.45 0.99 times
28 Fri 509.20 497.45 494.75 to 513.50 0.98 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
04 Thu 494.75 492.80 491.55 to 498.00 1.1 times
03 Wed 495.20 505.10 493.00 to 505.10 1.08 times
02 Tue 507.05 510.95 506.25 to 512.05 0.96 times
01 Mon 513.05 512.90 511.00 to 521.75 0.91 times
28 Fri 512.35 500.40 498.95 to 516.10 0.94 times

Futures expiry: 24 Tue February 2026

Date Closing Open Range Volume
04 Thu 498.80 496.00 495.20 to 501.00 1.53 times
03 Wed 499.05 503.00 497.00 to 504.00 1.37 times
02 Tue 510.00 512.50 510.00 to 512.50 0.81 times
01 Mon 515.30 518.40 515.30 to 521.75 0.75 times
28 Fri 514.25 504.30 504.30 to 514.70 0.54 times

Option chain for Kalyan Jewellers KALYANKJIL 30 Tue December 2025 expiry

KalyanJewellers KALYANKJIL Option strike: 600.00

Date CE PE PCR
04 Thu December 2025 0.3096.00 0.02
03 Wed December 2025 0.4596.00 0.02
02 Tue December 2025 0.5596.00 0.02
01 Mon December 2025 0.8096.00 0.02

KalyanJewellers KALYANKJIL Option strike: 580.00

Date CE PE PCR
04 Thu December 2025 0.5570.35 0.09
03 Wed December 2025 0.5570.35 0.08
02 Tue December 2025 0.9570.35 0.1
01 Mon December 2025 1.4070.35 0.09

KalyanJewellers KALYANKJIL Option strike: 570.00

Date CE PE PCR
04 Thu December 2025 0.7073.20 0.07
03 Wed December 2025 0.9073.20 0.09
02 Tue December 2025 1.3573.20 0.1
01 Mon December 2025 2.0573.20 0.11

KalyanJewellers KALYANKJIL Option strike: 560.00

Date CE PE PCR
04 Thu December 2025 1.0561.85 0.03
03 Wed December 2025 1.1061.85 0.03
02 Tue December 2025 1.9561.85 0.03
01 Mon December 2025 2.8561.85 0.02

KalyanJewellers KALYANKJIL Option strike: 550.00

Date CE PE PCR
04 Thu December 2025 1.4048.35 0.03
03 Wed December 2025 1.6548.35 0.03
02 Tue December 2025 2.9048.35 0.03
01 Mon December 2025 4.3543.65 0.03

KalyanJewellers KALYANKJIL Option strike: 540.00

Date CE PE PCR
04 Thu December 2025 2.1535.30 0.04
03 Wed December 2025 2.4035.30 0.04
02 Tue December 2025 4.3535.30 0.04
01 Mon December 2025 6.3035.30 0.04

KalyanJewellers KALYANKJIL Option strike: 530.00

Date CE PE PCR
04 Thu December 2025 3.2041.30 0.11
03 Wed December 2025 3.5541.30 0.12
02 Tue December 2025 6.2531.80 0.14
01 Mon December 2025 8.7028.30 0.08

KalyanJewellers KALYANKJIL Option strike: 520.00

Date CE PE PCR
04 Thu December 2025 4.9032.80 0.38
03 Wed December 2025 5.2034.20 0.38
02 Tue December 2025 9.1524.70 0.38
01 Mon December 2025 12.0521.80 0.38

KalyanJewellers KALYANKJIL Option strike: 510.00

Date CE PE PCR
04 Thu December 2025 7.3524.95 0.19
03 Wed December 2025 7.7525.75 0.19
02 Tue December 2025 12.8518.20 0.22
01 Mon December 2025 16.5016.15 0.24

KalyanJewellers KALYANKJIL Option strike: 500.00

Date CE PE PCR
04 Thu December 2025 10.8518.40 0.39
03 Wed December 2025 11.2518.85 0.45
02 Tue December 2025 17.6012.75 0.76
01 Mon December 2025 21.4011.35 0.72

KalyanJewellers KALYANKJIL Option strike: 490.00

Date CE PE PCR
04 Thu December 2025 15.2512.55 1.26
03 Wed December 2025 15.7013.50 1.43
02 Tue December 2025 23.058.75 1.85
01 Mon December 2025 27.357.80 1.8

KalyanJewellers KALYANKJIL Option strike: 480.00

Date CE PE PCR
04 Thu December 2025 20.708.45 1.44
03 Wed December 2025 20.909.60 1.44
02 Tue December 2025 30.055.75 1.4
01 Mon December 2025 34.404.95 1.28

KalyanJewellers KALYANKJIL Option strike: 470.00

Date CE PE PCR
04 Thu December 2025 27.505.60 17.8
03 Wed December 2025 42.105.90 16.75
02 Tue December 2025 42.103.60 15.31
01 Mon December 2025 42.103.20 14.69

KalyanJewellers KALYANKJIL Option strike: 460.00

Date CE PE PCR
04 Thu December 2025 35.503.20 25.63
03 Wed December 2025 35.253.45 32.05
02 Tue December 2025 45.452.15 48.08
01 Mon December 2025 51.101.90 46.67

KalyanJewellers KALYANKJIL Option strike: 450.00

Date CE PE PCR
04 Thu December 2025 44.102.00 18.42
03 Wed December 2025 44.802.15 23.7
02 Tue December 2025 56.501.20 26.94
01 Mon December 2025 61.951.15 31.67

KalyanJewellers KALYANKJIL Option strike: 440.00

Date CE PE PCR
04 Thu December 2025 53.201.25 10.25
03 Wed December 2025 53.951.30 10.53
02 Tue December 2025 71.400.85 18.22
01 Mon December 2025 71.400.80 18.33
Back to top Use Dark Theme