Kalyani Investment Company Limited (NSE:KICL)
India · Delayed Price · Currency is INR 4,834.50
-166.40 (-3.33%)
May 12, 2026, 3:29 PM IST
NSE:KICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,008.80 | 5,056.00 | 4,940.10 | 5,000.90 | 5,000.90 | -1.25% | 3,039 |
| May 8, 2026 | 5,078.00 | 5,199.00 | 5,001.10 | 5,064.20 | 5,064.20 | -0.77% | 2,347 |
| May 7, 2026 | 4,875.40 | 5,150.00 | 4,872.10 | 5,103.50 | 5,103.50 | 4.68% | 3,759 |
| May 6, 2026 | 4,825.90 | 4,890.00 | 4,818.20 | 4,875.40 | 4,875.40 | 1.03% | 940 |
| May 5, 2026 | 4,792.40 | 4,892.90 | 4,774.10 | 4,825.90 | 4,825.90 | 0.34% | 1,311 |
| May 4, 2026 | 4,838.30 | 4,840.00 | 4,788.40 | 4,809.40 | 4,809.40 | 1.13% | 716 |
| Apr 30, 2026 | 4,814.40 | 4,860.00 | 4,720.00 | 4,755.70 | 4,755.70 | -2.48% | 1,552 |
| Apr 29, 2026 | 4,833.80 | 4,992.00 | 4,809.60 | 4,876.60 | 4,876.60 | 1.17% | 2,637 |
| Apr 28, 2026 | 4,809.00 | 4,868.00 | 4,803.20 | 4,820.30 | 4,820.30 | 0.54% | 683 |
| Apr 27, 2026 | 4,823.40 | 4,852.60 | 4,752.10 | 4,794.40 | 4,794.40 | 1.05% | 1,217 |
| Apr 24, 2026 | 4,850.00 | 4,880.00 | 4,700.10 | 4,744.50 | 4,744.50 | -2.29% | 1,554 |
| Apr 23, 2026 | 4,943.20 | 4,943.20 | 4,830.10 | 4,855.70 | 4,855.70 | -1.38% | 774 |
| Apr 22, 2026 | 4,862.70 | 4,997.90 | 4,804.50 | 4,923.50 | 4,923.50 | 2.09% | 1,913 |
| Apr 21, 2026 | 4,785.90 | 4,850.00 | 4,718.80 | 4,822.90 | 4,822.90 | 1.14% | 1,410 |
| Apr 20, 2026 | 4,787.80 | 4,850.00 | 4,674.00 | 4,768.40 | 4,768.40 | -0.26% | 2,271 |
| Apr 17, 2026 | 4,717.20 | 4,799.00 | 4,690.00 | 4,781.00 | 4,781.00 | 1.84% | 2,465 |
| Apr 16, 2026 | 4,774.90 | 4,780.00 | 4,650.00 | 4,694.80 | 4,694.80 | 0.10% | 961 |
| Apr 15, 2026 | 4,750.00 | 4,750.00 | 4,660.00 | 4,690.10 | 4,690.10 | 2.05% | 1,035 |
| Apr 13, 2026 | 4,638.10 | 4,641.60 | 4,452.50 | 4,595.70 | 4,595.70 | -1.41% | 565 |
| Apr 10, 2026 | 4,567.30 | 4,690.00 | 4,567.30 | 4,661.40 | 4,661.40 | 1.81% | 898 |
| Apr 9, 2026 | 4,512.70 | 4,619.00 | 4,512.70 | 4,578.70 | 4,578.70 | 1.46% | 1,193 |
| Apr 8, 2026 | 4,480.00 | 4,540.00 | 4,355.10 | 4,512.70 | 4,512.70 | 4.65% | 1,903 |
| Apr 7, 2026 | 4,280.70 | 4,344.00 | 4,273.80 | 4,312.00 | 4,312.00 | 0.20% | 741 |
| Apr 6, 2026 | 4,202.00 | 4,339.60 | 4,202.00 | 4,303.20 | 4,303.20 | 1.29% | 617 |
| Apr 2, 2026 | 4,180.20 | 4,271.70 | 4,110.00 | 4,248.50 | 4,248.50 | 0.58% | 1,432 |
| Apr 1, 2026 | 4,144.00 | 4,280.50 | 4,144.00 | 4,224.20 | 4,224.20 | 4.95% | 1,856 |
| Mar 30, 2026 | 4,277.00 | 4,286.00 | 4,011.00 | 4,025.00 | 4,025.00 | -4.95% | 3,672 |
| Mar 27, 2026 | 4,307.50 | 4,340.00 | 4,210.00 | 4,234.50 | 4,234.50 | -3.28% | 4,620 |
| Mar 25, 2026 | 4,319.50 | 4,429.00 | 4,317.50 | 4,378.00 | 4,378.00 | 2.76% | 3,154 |
| Mar 24, 2026 | 4,248.50 | 4,289.50 | 4,190.50 | 4,260.50 | 4,260.50 | 1.76% | 4,635 |
| Mar 23, 2026 | 4,331.00 | 4,338.50 | 4,154.00 | 4,187.00 | 4,187.00 | -5.57% | 3,909 |
| Mar 20, 2026 | 4,451.00 | 4,533.50 | 4,402.00 | 4,434.00 | 4,434.00 | -1.00% | 1,560 |
| Mar 19, 2026 | 4,570.00 | 4,592.50 | 4,459.00 | 4,479.00 | 4,479.00 | -3.01% | 1,062 |
| Mar 18, 2026 | 4,513.00 | 4,679.50 | 4,513.00 | 4,618.00 | 4,618.00 | 2.90% | 2,190 |
| Mar 17, 2026 | 4,424.50 | 4,513.00 | 4,406.50 | 4,488.00 | 4,488.00 | 1.49% | 1,190 |
| Mar 16, 2026 | 4,463.50 | 4,492.00 | 4,314.00 | 4,422.00 | 4,422.00 | -0.28% | 2,323 |
| Mar 13, 2026 | 4,691.50 | 4,696.00 | 4,415.00 | 4,434.50 | 4,434.50 | -5.48% | 3,370 |
| Mar 12, 2026 | 4,693.50 | 4,759.50 | 4,652.50 | 4,691.50 | 4,691.50 | -1.45% | 1,350 |
| Mar 11, 2026 | 4,747.50 | 4,897.00 | 4,747.00 | 4,760.50 | 4,760.50 | -0.23% | 794 |
| Mar 10, 2026 | 4,735.50 | 4,799.00 | 4,735.00 | 4,771.50 | 4,771.50 | 1.31% | 1,204 |
| Mar 9, 2026 | 4,701.00 | 4,805.50 | 4,573.00 | 4,710.00 | 4,710.00 | -3.01% | 1,877 |
| Mar 6, 2026 | 4,801.00 | 4,880.00 | 4,761.00 | 4,856.00 | 4,856.00 | 0.09% | 1,177 |
| Mar 5, 2026 | 4,794.00 | 4,897.00 | 4,794.00 | 4,851.50 | 4,851.50 | 1.71% | 2,622 |
| Mar 4, 2026 | 4,802.50 | 4,838.50 | 4,711.00 | 4,770.00 | 4,770.00 | -1.67% | 2,065 |
| Mar 2, 2026 | 4,936.00 | 4,969.50 | 4,801.00 | 4,851.00 | 4,851.00 | -3.61% | 3,165 |
| Feb 27, 2026 | 5,096.00 | 5,110.40 | 5,000.00 | 5,032.90 | 5,032.90 | -0.63% | 1,189 |
| Feb 26, 2026 | 5,015.00 | 5,209.90 | 5,000.00 | 5,064.70 | 5,064.70 | -0.43% | 1,889 |
| Feb 25, 2026 | 4,899.90 | 5,170.00 | 4,899.90 | 5,086.40 | 5,086.40 | 4.01% | 4,981 |
| Feb 24, 2026 | 4,921.50 | 4,939.00 | 4,835.90 | 4,890.40 | 4,890.40 | -1.13% | 1,682 |
| Feb 23, 2026 | 4,853.00 | 5,013.00 | 4,853.00 | 4,946.20 | 4,946.20 | 0.90% | 2,416 |