Kalyan Jewellers India Limited (KALYANKJIL.NS) NSE

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 ₹8,091.57 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,805.85, while ₹1000 invested 1 year ago would be worth ₹1,184.22. This corresponds to total returns of 709.16%, 880.58%, 18.42%, respectively, with annualized returns of 47.14%, 57.87%, 18.42%.

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
August 21, 2026	596	603.55	603.55	607.9	591.5	6.94M
August 20, 2026	600.7	596	596	605.05	592.65	5.14M
August 19, 2026	604	595.2	595.2	604	588	6.6M
August 18, 2026	610	601.6	601.6	612.4	601.2	6.09M
August 17, 2026	609	610	610	621.8	603.25	10.04M
August 14, 2026	614.45	608.25	608.25	619.7	605	7.18M
August 13, 2026	601.5	613.4	613.4	619.8	593.2	16.17M
August 12, 2026	605	596.7	596.7	608.6	585.05	9.25M
August 11, 2026	602.05	602.2	602.2	609	594.7	9.77M
August 10, 2026	610	600.25	600.25	619.95	594.7	14.75M
August 07, 2026	607	606.3	606.3	630	601.15	33.26M
August 06, 2026	575	598	598	600	561.25	24.59M
August 05, 2026	579.7	569.5	569.5	593.95	562.7	26.49M
August 04, 2026	610	591.4	591.4	610.8	586.55	28.51M
August 03, 2026	616.35	608	608	623.4	602.55	15.63M
July 31, 2026	634.6	612.6	612.6	638.4	610.05	23.71M
July 30, 2026	631	634.6	634.6	648.95	627.05	32.64M
July 29, 2026	612	628.6	628.6	634.7	609.35	44.16M
July 28, 2026	565	608.35	608.35	611	565	36.15M
July 27, 2026	575.1	564.6	564.6	585.55	562.45	16.63M
July 24, 2026	585.55	573.55	573.55	588	569.5	11.5M
July 23, 2026	598.1	585.6	585.6	602	583.5	16.68M
July 22, 2026	577	596.1	596.1	601.5	576	32.8M
July 21, 2026	568	577	577	580.75	555.05	28.81M
July 20, 2026	573.9	570	570	576.7	563.1	22.89M
July 17, 2026	542	574.4	574.4	577.5	541.25	53.92M
July 16, 2026	544.95	546.6	546.6	555.6	532.5	43.02M
July 15, 2026	534	548.1	548.1	551	518.3	63.63M
July 14, 2026	515.55	529.75	529.75	535	507.3	95.81M
July 13, 2026	470.5	510.65	510.65	531.9	469	154.49M
July 10, 2026	451.1	476.15	476.15	483.4	446	115.49M
July 09, 2026	380	443	443	448	377.85	117.15M
July 08, 2026	360	374.15	374.15	386.4	358.4	53.33M
July 07, 2026	360.85	354.75	354.75	367.05	348.35	24.11M
July 06, 2026	384	381.25	381.25	385.85	379.75	2.63M
July 03, 2026	390	382.05	382.05	395.45	379.1	4.96M
July 02, 2026	385.25	388.1	388.1	392.25	383.45	3.94M
July 01, 2026	388.5	381.05	381.05	393.3	379.6	3.58M
June 30, 2026	379.5	386.7	386.7	391.5	376.1	7.98M
June 29, 2026	377.8	377.85	377.85	381.5	372.65	5.92M
June 25, 2026	378.1	377.8	377.8	381.35	374.65	3.15M
June 24, 2026	373.2	376.2	376.2	378.35	362.1	4.63M
June 23, 2026	381.15	373.1	373.1	385.5	372	4.76M
June 22, 2026	383.5	381.1	381.1	387.25	379.25	1.94M
June 19, 2026	380.55	383.5	383.5	386.5	375.25	4.11M
June 18, 2026	383	382.95	382.95	384.7	380.35	2.49M
June 17, 2026	379	383.05	383.05	386	378.15	5.17M
June 16, 2026	385	378.55	378.55	385.6	374.5	9.37M
June 15, 2026	352	383	383	386.7	350.95	39.24M
June 12, 2026	338	344.75	344.75	345.75	335	7.96M
June 11, 2026	338	330.8	330.8	338.05	327.05	6.52M
June 10, 2026	356	338.7	338.7	356.1	337.3	6.57M
June 09, 2026	358.35	355.05	355.05	363.75	351.05	4.65M
June 08, 2026	363.95	354.2	354.2	369.55	351	4.96M
June 05, 2026	367	371.85	371.85	374.25	361.85	8.22M
June 04, 2026	351.5	362.1	362.1	371.7	350.45	14.35M
June 03, 2026	352.5	353	353	354.95	343.6	8.38M
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