Kalyani Investment Company Limited (NSE:KICL)
India · Delayed Price · Currency is INR 5,572.00
-107.50 (-1.89%)
Jul 14, 2026, 3:30 PM IST
NSE:KICL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5,660.50 | 5,743.00 | 5,581.00 | 5,670.00 | - | -0.17% | 1,655 |
| Jul 13, 2026 | 5,534.00 | 5,778.00 | 5,506.50 | 5,679.50 | 5,679.50 | 2.21% | 11,641 |
| Jul 10, 2026 | 5,544.00 | 5,649.00 | 5,496.00 | 5,556.50 | 5,556.50 | 0.94% | 2,613 |
| Jul 9, 2026 | 5,388.00 | 5,580.00 | 5,380.00 | 5,505.00 | 5,505.00 | 2.70% | 2,287 |
| Jul 8, 2026 | 5,478.00 | 5,546.00 | 5,321.00 | 5,360.50 | 5,360.50 | -1.81% | 3,093 |
| Jul 7, 2026 | 5,528.00 | 5,528.00 | 5,433.50 | 5,459.50 | 5,459.50 | -0.54% | 842 |
| Jul 6, 2026 | 5,500.00 | 5,549.00 | 5,400.00 | 5,489.00 | 5,489.00 | 0.55% | 1,337 |
| Jul 3, 2026 | 5,437.00 | 5,599.50 | 5,338.50 | 5,459.00 | 5,459.00 | 1.01% | 3,586 |
| Jul 2, 2026 | 5,250.00 | 5,448.50 | 5,213.00 | 5,404.50 | 5,404.50 | 2.53% | 4,522 |
| Jul 1, 2026 | 5,290.00 | 5,360.00 | 5,260.50 | 5,271.00 | 5,271.00 | -0.86% | 677 |
| Jun 30, 2026 | 5,397.50 | 5,397.50 | 5,223.50 | 5,316.50 | 5,316.50 | 0.92% | 1,684 |
| Jun 29, 2026 | 5,311.00 | 5,407.50 | 5,210.00 | 5,268.00 | 5,268.00 | -2.33% | 1,000 |
| Jun 25, 2026 | 5,406.00 | 5,557.50 | 5,301.50 | 5,393.50 | 5,393.50 | -0.06% | 2,440 |
| Jun 24, 2026 | 5,432.00 | 5,525.00 | 5,350.00 | 5,396.50 | 5,396.50 | -1.34% | 932 |
| Jun 23, 2026 | 5,399.00 | 5,499.50 | 5,378.00 | 5,470.00 | 5,470.00 | 1.46% | 4,052 |
| Jun 22, 2026 | 5,242.00 | 5,420.00 | 5,230.50 | 5,391.50 | 5,391.50 | 3.44% | 5,211 |
| Jun 19, 2026 | 5,203.00 | 5,290.00 | 5,151.00 | 5,212.00 | 5,212.00 | 0.23% | 2,585 |
| Jun 18, 2026 | 5,152.50 | 5,239.00 | 5,152.50 | 5,200.00 | 5,200.00 | -0.21% | 1,435 |
| Jun 17, 2026 | 5,120.00 | 5,239.50 | 5,120.00 | 5,211.00 | 5,211.00 | 1.00% | 2,003 |
| Jun 16, 2026 | 5,198.00 | 5,360.00 | 5,120.00 | 5,159.50 | 5,159.50 | -0.74% | 1,896 |
| Jun 15, 2026 | 5,078.00 | 5,229.00 | 5,040.50 | 5,198.00 | 5,198.00 | 3.36% | 5,263 |
| Jun 12, 2026 | 4,987.50 | 5,079.50 | 4,937.00 | 5,029.00 | 5,029.00 | 0.99% | 1,648 |
| Jun 11, 2026 | 4,951.50 | 5,009.50 | 4,949.50 | 4,979.50 | 4,979.50 | -0.07% | 1,202 |
| Jun 10, 2026 | 4,994.50 | 5,009.00 | 4,917.50 | 4,983.00 | 4,983.00 | -0.25% | 1,078 |
| Jun 9, 2026 | 4,888.00 | 5,049.50 | 4,888.00 | 4,995.50 | 4,995.50 | 1.75% | 870 |
| Jun 8, 2026 | 4,985.00 | 5,024.50 | 4,862.50 | 4,909.50 | 4,909.50 | -1.46% | 814 |
| Jun 5, 2026 | 5,075.00 | 5,085.00 | 4,951.00 | 4,982.00 | 4,982.00 | -1.64% | 883 |
| Jun 4, 2026 | 4,974.00 | 5,100.00 | 4,974.00 | 5,065.00 | 5,065.00 | 1.85% | 928 |
| Jun 3, 2026 | 4,960.50 | 5,017.00 | 4,900.50 | 4,973.00 | 4,973.00 | 0.31% | 558 |
| Jun 2, 2026 | 4,969.50 | 5,024.50 | 4,901.50 | 4,957.50 | 4,957.50 | -0.67% | 557 |
| Jun 1, 2026 | 5,049.50 | 5,125.00 | 4,921.00 | 4,991.00 | 4,991.00 | -1.06% | 1,353 |
| May 29, 2026 | 5,124.10 | 5,235.00 | 5,030.10 | 5,044.40 | 5,044.40 | -1.43% | 3,695 |
| May 27, 2026 | 5,056.90 | 5,125.00 | 5,003.40 | 5,117.80 | 5,117.80 | 2.01% | 1,613 |
| May 26, 2026 | 5,039.40 | 5,125.00 | 5,011.10 | 5,016.80 | 5,016.80 | -0.37% | 732 |
| May 25, 2026 | 4,930.00 | 5,080.00 | 4,930.00 | 5,035.20 | 5,035.20 | 2.22% | 2,534 |
| May 22, 2026 | 4,980.00 | 5,011.00 | 4,910.00 | 4,925.80 | 4,925.80 | -1.09% | 580 |
| May 21, 2026 | 5,097.90 | 5,099.90 | 4,956.10 | 4,980.30 | 4,980.30 | -1.70% | 1,244 |
| May 20, 2026 | 4,772.70 | 5,147.90 | 4,772.70 | 5,066.60 | 5,066.60 | 4.76% | 2,819 |
| May 19, 2026 | 4,729.10 | 4,900.00 | 4,728.00 | 4,836.20 | 4,836.20 | 2.70% | 2,067 |
| May 18, 2026 | 4,804.50 | 4,804.50 | 4,670.40 | 4,709.00 | 4,709.00 | -2.14% | 1,055 |
| May 15, 2026 | 4,928.00 | 4,968.00 | 4,760.20 | 4,811.90 | 4,811.90 | -1.23% | 903 |
| May 14, 2026 | 4,950.00 | 5,016.00 | 4,827.00 | 4,872.00 | 4,872.00 | -1.20% | 2,087 |
| May 13, 2026 | 4,815.00 | 5,038.00 | 4,815.00 | 4,931.20 | 4,931.20 | 2.00% | 1,887 |
| May 12, 2026 | 4,956.00 | 4,995.00 | 4,802.00 | 4,834.50 | 4,834.50 | -3.33% | 1,650 |
| 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 |