Kalyani Investment Company Limited (NSE:KICL)
India · Delayed Price · Currency is INR 5,499.50
+29.50 (0.54%)
Jun 24, 2026, 9:28 AM IST
NSE:KICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5,399.00 | 5,499.50 | 5,378.00 | 5,411.00 | - | 0.36% | 2,879 |
| 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 |
| 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 |