Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Kalyan Jeweller

Stock

Expiry Date

SEARCH FUTURES

KALYANKJIL 25Nov2025

LIVE
NSE
Nov 21, 10:21

502.00

-2.85 (-0.56%)

BSE: 543278  |  NSE: KALYANKJIL  |  ISIN: INE303R01014
Open Price 505.00
High Price 505.65
Low Price 500.60
Prev. Close 504.85
Spot Price 496.45
Open Int PCR 0.53
Prev OI PCR 0.52
Bid Price 501.75
Bid Qty 1,175
Rollover % 57.11%
Average Price 502.80
No. of Contracts Traded 1,407
Turnover (Rs. in lakhs) 8,312.42
Market Lot 1175
Open Interest 13,503,100
Open Int. Chg -8,678,550
Open Int. Chg % -39.12
Offer Price 502.00
Offer Qty 2,350
Rollover Cost 2.85

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 360.00 0.05 - - 4,700 -
- - - - - 380.00 0.30 - - 7,050 -
- - - - - 400.00 0.10 - - 27,025 -
79.80 - - 3,525 - 420.00 0.05 - - 137,475 -23,500
64.85 - - 11,750 - 430.00 0.10 - - 106,925 -
65.10 - - 31,725 - 440.00 0.10 - - 97,525 -4,700
60.75 - - 51,700 - 450.00 0.15 0.05 9,400 133,950 -16,450
40.50 - - 71,675 - 460.00 0.10 -0.05 3,525 177,425 41,125
35.40 0.10 - 36,425 -1,175 470.00 0.15 -0.05 14,100 142,175 -146,875
22.90 -2.70 9,400 197,400 -17,625 480.00 0.40 -0.05 66,975 358,375 -1,175
12.90 -3.20 36,425 217,375 -31,725 490.00 1.10 - 298,450 911,800 -42,300
5.70 -2.90 331,350 649,775 -30,550 500.00 4.05 0.50 482,925 955,275 -169,200
2.50 -1.45 811,925 1,324,225 135,125 510.00 10.65 1.75 78,725 320,775 -72,850
1.05 -0.80 834,250 1,963,425 -270,250 520.00 18.35 1.40 7,050 397,150 -2,350
0.55 -0.40 358,375 963,500 -108,100 530.00 28.15 2.20 3,525 159,800 -2,350
0.35 -0.20 222,075 646,250 -216,200 540.00 36.20 0.75 3,525 81,075 -8,225
0.25 -0.10 126,900 833,075 -264,375 550.00 48.50 3.20 5,875 98,700 -4,700
0.25 -0.05 144,525 545,200 14,100 560.00 72.25 - - 64,625 -
0.10 -0.10 19,975 218,550 -66,975 570.00 60.00 - - 21,150 -
0.10 - - 287,875 -11,750 580.00 79.95 - - 92,825 -1,175
0.10 -0.05 17,625 568,700 -112,800 600.00 83.50 - - 27,025 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 13,503,100 -8,678,550 -39.12%
Call
 8,622,150 -982,300 -10.23%
Put
 4,322,825 -454,725 -9.52%
Total
 26,448,075 -10,115,575 -27.67%
Change in Volumes
Current Vol Change % Chg
Future
 1,653,225 -9,283,675 -84.88%
Call
 2,912,825 -31,321,975 -91.49%
Put
 974,075 -11,591,375 -92.25%
Total
 5,540,125 -52,197,025 -90.40%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Kalyan Jeweller
 47,882,425 5,755,150 831.99%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
KALYANKJIL 25Nov2025 - 520.00 1.05 834,250
KALYANKJIL 25Nov2025 - 510.00 2.50 811,925
KALYANKJIL 25Nov2025 - 530.00 0.55 358,375
KALYANKJIL 25Nov2025 - 500.00 5.70 331,350
KALYANKJIL 25Nov2025 - 540.00 0.35 222,075
Most Active Puts
Puts Price Volumes
KALYANKJIL 25Nov2025 - 500.00 4.05 482,925
KALYANKJIL 25Nov2025 - 490.00 1.10 298,450
KALYANKJIL 25Nov2025 - 510.00 10.65 78,725
KALYANKJIL 25Nov2025 - 480.00 0.40 66,975
KALYANKJIL 25Nov2025 - 470.00 0.15 14,100

Fundamentals

Market Cap
51,261.07
* EPS (TTM)
8.93
* P/E
55.59
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
1,175
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
30.96
DELIVERY AVERAGES
3-Day 27.97%
5-Day 27.90%
8-Day 28.82%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347