Kalyan Jewellers India Limited (KALYANKJIL.NS) NSE
353.10
+9.15(+2.66%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
KALYANKJIL.NS Historical Return
If you invested ₹1000 in Kalyan Jewellers India Limited (KALYANKJIL.NS) since IPO date, it would be worth ₹4,733.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,067.45, while ₹1000 invested 1 year ago would be worth ₹636.19. This corresponds to total returns of 373.39%, 406.75%, -36.38%, respectively, with annualized returns of 34.91%, 38.32%, -36.38%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 343.95 | 353.1 | 353.1 | 353.9 | 338.1 | 9.5M |
| June 01, 2026 | 360 | 343.95 | 343.95 | 360.95 | 343 | 5.07M |
| May 29, 2026 | 354.95 | 355.05 | 355.05 | 365.9 | 350.45 | 52.6M |
| May 27, 2026 | 356.8 | 354.75 | 354.75 | 357.8 | 352.7 | 2.02M |
| May 26, 2026 | 357.85 | 355.45 | 355.45 | 358.2 | 352.35 | 3.01M |
| May 25, 2026 | 358.7 | 357.85 | 357.85 | 360.25 | 355.3 | 3.66M |
| May 22, 2026 | 355 | 352.4 | 352.4 | 359.45 | 351 | 5.99M |
| May 21, 2026 | 347 | 353 | 353 | 353.85 | 343.15 | 5.54M |
| May 20, 2026 | 341.95 | 343.55 | 343.55 | 344.9 | 338 | 4.26M |
| May 19, 2026 | 347.6 | 344.15 | 344.15 | 349.6 | 342.1 | 3.81M |
| May 18, 2026 | 347 | 346.1 | 346.1 | 349 | 337 | 7.65M |
| May 15, 2026 | 361 | 353.05 | 353.05 | 361.75 | 352 | 6.42M |
| May 14, 2026 | 357.1 | 361 | 361 | 363.65 | 350.35 | 10.36M |
| May 13, 2026 | 351 | 355.4 | 355.4 | 360.8 | 340.1 | 43.62M |
| May 12, 2026 | 380.2 | 361.8 | 361.8 | 382.8 | 360 | 16.36M |
| May 11, 2026 | 411 | 385.2 | 385.2 | 411 | 382.1 | 31.78M |
| May 08, 2026 | 413.9 | 424.55 | 424.55 | 428.8 | 407.15 | 20.96M |
| May 07, 2026 | 417.75 | 411.15 | 411.15 | 419.65 | 407 | 5.2M |
| May 06, 2026 | 408.6 | 415.65 | 415.65 | 417 | 408.55 | 2.4M |
| May 05, 2026 | 414 | 406.6 | 406.6 | 415 | 405.4 | 3.18M |
| May 04, 2026 | 414 | 413.3 | 413.3 | 417.55 | 410.5 | 1.66M |
| April 30, 2026 | 412.95 | 412.75 | 412.75 | 415.5 | 404.8 | 2.33M |
| April 29, 2026 | 413.55 | 412.4 | 412.4 | 420.6 | 409.45 | 3.44M |
| April 28, 2026 | 413.65 | 412.65 | 412.65 | 416.8 | 409.05 | 2.22M |
| April 27, 2026 | 407.15 | 413.65 | 413.65 | 416.2 | 406.15 | 3.33M |
| April 24, 2026 | 412.8 | 405.3 | 405.3 | 418 | 402.35 | 2.73M |
| April 23, 2026 | 414.25 | 412.85 | 412.85 | 414.7 | 407.1 | 3.48M |
| 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 |
