Kalyani Investment Company Limited (NSE:KICL)
India · Delayed Price · Currency is INR 4,585.00
-125.00 (-2.65%)
Oct 22, 2026, 3:29 PM IST
NSE:KICL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,670.60 | 4,691.70 | 4,570.00 | 4,585.00 | 4,585.00 | -2.65% | 3,283 |
| Oct 21, 2026 | 4,893.00 | 4,893.00 | 4,675.10 | 4,710.00 | 4,710.00 | -3.76% | 1,199 |
| Oct 19, 2026 | 5,001.90 | 5,093.10 | 4,855.00 | 4,893.80 | 4,893.80 | -1.36% | 1,943 |
| Oct 16, 2026 | 4,800.00 | 5,050.00 | 4,800.00 | 4,961.10 | 4,961.10 | 3.57% | 2,822 |
| Oct 15, 2026 | 4,813.10 | 4,924.30 | 4,770.00 | 4,790.30 | 4,790.30 | -0.04% | 793 |
| Oct 14, 2026 | 4,948.00 | 4,948.00 | 4,751.00 | 4,792.00 | 4,792.00 | -1.55% | 680 |
| Oct 13, 2026 | 4,789.90 | 4,907.40 | 4,775.00 | 4,867.30 | 4,867.30 | 1.45% | 2,188 |
| Oct 12, 2026 | 4,865.00 | 4,865.00 | 4,750.20 | 4,797.80 | 4,797.80 | -0.47% | 923 |
| Oct 9, 2026 | 4,919.00 | 4,919.00 | 4,720.80 | 4,820.60 | 4,820.60 | 2.74% | 663 |
| Oct 8, 2026 | 4,807.20 | 4,831.90 | 4,680.00 | 4,692.00 | 4,692.00 | -3.89% | 1,072 |
| Oct 7, 2026 | 4,810.00 | 4,932.30 | 4,810.00 | 4,881.90 | 4,881.90 | 1.53% | 1,534 |
| Oct 6, 2026 | 4,664.00 | 4,837.50 | 4,664.00 | 4,808.30 | 4,808.30 | 2.09% | 686 |
| Oct 5, 2026 | 4,635.00 | 4,774.00 | 4,635.00 | 4,709.80 | 4,709.80 | 0.35% | 1,022 |
| Oct 1, 2026 | 4,715.70 | 4,853.30 | 4,531.00 | 4,693.20 | 4,693.20 | -2.20% | 6,414 |
| Sep 30, 2026 | 4,837.00 | 4,893.50 | 4,761.50 | 4,799.00 | 4,799.00 | 0.54% | 1,070 |
| Sep 29, 2026 | 4,940.00 | 4,940.00 | 4,750.50 | 4,773.00 | 4,773.00 | -1.98% | 1,097 |
| Sep 28, 2026 | 4,930.00 | 4,975.00 | 4,852.00 | 4,869.50 | 4,869.50 | -2.79% | 766 |
| Sep 25, 2026 | 4,998.00 | 5,020.00 | 4,925.00 | 5,009.50 | 5,009.50 | 1.40% | 855 |
| Sep 24, 2026 | 4,950.00 | 5,018.50 | 4,920.50 | 4,940.50 | 4,940.50 | -1.19% | 831 |
| Sep 23, 2026 | 4,920.50 | 5,048.00 | 4,920.50 | 5,000.00 | 5,000.00 | -0.11% | 386 |
| Sep 22, 2026 | 4,951.00 | 5,048.00 | 4,900.00 | 5,005.50 | 5,005.50 | 1.04% | 1,575 |
| Sep 21, 2026 | 4,959.00 | 5,017.50 | 4,910.00 | 4,954.00 | 4,954.00 | -1.11% | 632 |
| Sep 18, 2026 | 4,825.00 | 5,028.00 | 4,825.00 | 5,009.50 | 5,009.50 | 3.89% | 2,638 |
| Sep 17, 2026 | 4,815.00 | 4,853.00 | 4,775.00 | 4,822.00 | 4,822.00 | 0.89% | 537 |
| Sep 16, 2026 | 4,821.00 | 4,950.00 | 4,746.00 | 4,779.50 | 4,779.50 | -1.38% | 5,039 |
| Sep 15, 2026 | 5,065.00 | 5,198.00 | 4,802.00 | 4,846.50 | 4,846.50 | -3.85% | 1,570 |
| Sep 11, 2026 | 5,065.00 | 5,083.00 | 5,014.00 | 5,040.50 | 5,040.50 | -0.85% | 524 |
| Sep 10, 2026 | 5,122.00 | 5,144.00 | 5,010.00 | 5,083.50 | 5,083.50 | 1.23% | 1,083 |
| Sep 9, 2026 | 5,106.00 | 5,134.50 | 5,001.00 | 5,021.50 | 5,021.50 | -2.38% | 1,227 |
| Sep 8, 2026 | 5,166.00 | 5,234.50 | 5,074.50 | 5,144.00 | 5,144.00 | -1.00% | 982 |
| Sep 7, 2026 | 5,173.00 | 5,246.00 | 5,150.00 | 5,196.00 | 5,196.00 | -0.13% | 419 |
| Sep 4, 2026 | 5,222.50 | 5,251.00 | 5,200.00 | 5,203.00 | 5,203.00 | -0.18% | 291 |
| Sep 3, 2026 | 5,194.00 | 5,339.00 | 5,145.50 | 5,212.50 | 5,212.50 | -0.05% | 2,056 |
| Sep 2, 2026 | 5,177.00 | 5,249.00 | 5,130.50 | 5,215.00 | 5,215.00 | 0.73% | 840 |
| Sep 1, 2026 | 5,146.50 | 5,249.50 | 5,146.50 | 5,177.00 | 5,177.00 | -0.03% | 498 |
| Aug 31, 2026 | 5,200.00 | 5,234.00 | 5,152.50 | 5,178.50 | 5,178.50 | -0.03% | 260 |
| Aug 28, 2026 | 5,223.50 | 5,259.50 | 5,134.00 | 5,180.00 | 5,180.00 | -1.11% | 1,041 |
| Aug 27, 2026 | 5,331.00 | 5,335.00 | 5,179.50 | 5,238.00 | 5,238.00 | -0.43% | 1,165 |
| Aug 26, 2026 | 5,321.00 | 5,326.00 | 5,236.00 | 5,260.50 | 5,260.50 | 0.43% | 552 |
| Aug 25, 2026 | 5,268.00 | 5,340.00 | 5,219.00 | 5,238.00 | 5,238.00 | -0.65% | 406 |
| Aug 24, 2026 | 5,438.50 | 5,439.50 | 5,227.00 | 5,272.50 | 5,272.50 | -2.04% | 921 |
| Aug 21, 2026 | 5,240.50 | 5,430.00 | 5,201.00 | 5,382.50 | 5,382.50 | 2.37% | 1,196 |
| Aug 20, 2026 | 5,300.00 | 5,300.00 | 5,228.00 | 5,258.00 | 5,258.00 | 0.68% | 448 |
| Aug 19, 2026 | 5,295.00 | 5,339.50 | 5,175.50 | 5,222.50 | 5,222.50 | -1.64% | 1,459 |
| Aug 18, 2026 | 5,252.50 | 5,369.50 | 5,252.50 | 5,309.50 | 5,309.50 | 0.32% | 446 |
| Aug 17, 2026 | 5,261.50 | 5,339.00 | 5,261.50 | 5,292.50 | 5,292.50 | -0.24% | 943 |
| Aug 14, 2026 | 5,459.00 | 5,462.00 | 5,270.00 | 5,305.00 | 5,305.00 | -2.64% | 1,104 |
| Aug 13, 2026 | 5,437.50 | 5,705.00 | 5,250.00 | 5,459.00 | 5,449.00 | 0.74% | 3,914 |
| Aug 12, 2026 | 5,350.00 | 5,459.50 | 5,311.00 | 5,419.00 | 5,409.07 | 1.29% | 827 |
| Aug 11, 2026 | 5,405.00 | 5,449.00 | 5,269.00 | 5,350.00 | 5,340.20 | -1.36% | 1,098 |