Kalyan Jewellers India Limited (KALYANKJIL.NS) NSE

412.65

-1.6(-0.39%)

Updated at April 23 03:26PM

Currency In INR

KALYANKJIL.NS Historical Return

If you invested ₹1000 in Kalyan Jewellers India Limited (KALYANKJIL.NS) since IPO date, it would be worth ₹5,532.24 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,341.63, while ₹1000 invested 1 year ago would be worth ₹769.25. This corresponds to total returns of 453.22%, 534.16%, -23.07%, respectively, with annualized returns of 40.02%, 44.66%, -23.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KALYANKJIL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	415.5	414.25	414.25	417.15	411.4	3.49M
April 21, 2026	417.8	415.1	415.1	421.25	414.1	4.05M
April 20, 2026	426.85	417.5	417.5	427	415.7	4.43M
April 17, 2026	441	426.85	426.85	444.4	415.25	16.92M
April 16, 2026	447.65	440.3	440.3	448.4	433.9	5M
April 15, 2026	452	442.5	442.5	452.6	441.05	3.88M
April 13, 2026	434.85	441.65	441.65	446.1	434.35	2.94M
April 10, 2026	447	449.15	449.15	451.55	442.25	4.2M
April 09, 2026	443.35	446.1	446.1	449.95	436.3	5.73M
April 08, 2026	433.05	445.55	445.55	446.65	421.15	10.39M
April 07, 2026	435	414.35	414.35	437.4	411.9	11.43M
April 06, 2026	395	420.35	420.35	421.95	395	12.25M
April 02, 2026	382	394.35	394.35	395.95	374.6	2.92M
April 01, 2026	385.6	387.1	387.1	392.4	382.95	3.25M
March 30, 2026	385.25	375.9	375.9	388.05	373.4	4.28M
March 27, 2026	387.95	388.35	388.35	396	383.1	4.61M
March 25, 2026	375.4	391.85	391.85	397.25	374.5	7.26M
March 24, 2026	375	371.7	371.7	375.2	364	2.9M
March 23, 2026	378.7	362.7	362.7	378.7	361.1	3.83M
March 20, 2026	-1	-1	382.7	-1	-1	0
March 19, 2026	384.2	373.6	373.6	384.2	370.9	2.85M
March 18, 2026	385	389.6	389.6	391.1	382.7	2.32M
March 17, 2026	381.5	383.7	383.7	384.5	375.6	2.11M
March 16, 2026	379	381.6	381.6	386.7	373.75	2.54M
March 13, 2026	388.95	379	379	389.45	377	2.58M
March 12, 2026	388.5	389.95	389.95	393.65	378.6	3.22M
March 11, 2026	396	390.5	390.5	404.8	388.6	3.03M
March 10, 2026	392.5	392.85	392.85	397.8	387.2	2.14M
March 09, 2026	386.2	389	389	391.9	382.05	1.99M
March 06, 2026	395.95	395.55	395.55	401.1	394.25	2.24M
March 05, 2026	397	399.8	399.8	402.7	389.5	2.66M
March 04, 2026	-1	-1	393.8	-1	-1	0
March 02, 2026	394.95	401.75	401.75	407.95	390.05	4.8M
February 27, 2026	405.05	410.1	410.1	417.5	405.05	6M
February 26, 2026	405.7	407.1	407.1	411	402.7	1.98M
February 25, 2026	409	405.7	405.7	410.3	402.4	2.12M
February 24, 2026	400.35	406.9	406.9	409.7	399.05	3.59M
February 23, 2026	405	402.15	402.15	405.9	398.95	3.42M
February 20, 2026	406	401.2	401.2	407.2	400	4.5M
February 19, 2026	420	404.75	404.75	420.65	402.4	4.34M
February 18, 2026	421	418.4	418.4	422.85	410.6	4.69M
February 17, 2026	425.85	420.85	420.85	428.25	419.05	3.63M
February 16, 2026	418.05	427.05	427.05	431.75	415	4.98M
February 13, 2026	429.9	418.05	418.05	429.9	415.1	6.6M
February 12, 2026	430.65	432.5	432.5	433.85	423.15	6.97M
February 11, 2026	433.9	426.95	426.95	435.35	423	8.22M
February 10, 2026	441	433.9	433.9	445	429.4	27.65M
February 09, 2026	405	437.35	437.35	442.95	395.2	73.67M
February 06, 2026	377.6	380.25	380.25	382	364.7	5.11M
February 05, 2026	387.95	376.15	376.15	387.95	371.5	4.06M
February 04, 2026	383.95	387.2	387.2	391.4	380.45	3.86M
February 03, 2026	388	383.95	383.95	394.05	379.15	6.48M
February 02, 2026	368.95	365.5	365.5	369.85	355.85	4.35M
February 01, 2026	365.45	368.9	368.9	385.3	351.5	7.68M
January 30, 2026	365.25	361.65	361.65	367.8	359.6	4.15M
January 29, 2026	367.45	368.4	368.4	370	357.15	7.53M
January 28, 2026	371.3	367.95	367.95	376.75	363.4	5.25M
January 27, 2026	372.8	368.9	368.9	372.8	347.5	12.1M
January 23, 2026	378.25	367.2	367.2	381.8	365.25	12.3M
January 22, 2026	398.45	373.55	373.55	403.85	369.85	18.02M