Kalyan Jewellers India Limited (KALYANKJIL.NS) NSE
Currency In INR
AD
- 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 ₹8,058.72 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,209.44, while ₹1000 invested 1 year ago would be worth ₹1,188.41. This corresponds to total returns of 705.87%, 820.94%, 18.84%, respectively, with annualized returns of 46.46%, 55.94%, 18.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KALYANKJIL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 609 | 615.2 | 615.2 | 620.35 | 603.5 | 6.07M |
| September 09, 2026 | 612.6 | 607.6 | 607.6 | 617.9 | 603.3 | 7.3M |
| September 08, 2026 | 591 | 612.6 | 612.6 | 618.9 | 587.1 | 10.71M |
| September 07, 2026 | 600 | 591 | 591 | 602.75 | 590 | 3.81M |
| September 04, 2026 | 588.2 | 598.8 | 598.8 | 604.95 | 585.3 | 9.66M |
| September 03, 2026 | 592.95 | 585.3 | 585.3 | 597.5 | 583.35 | 7.6M |
| September 02, 2026 | 568.6 | 590 | 590 | 595.45 | 556.5 | 21.21M |
| September 01, 2026 | 609.45 | 573 | 573 | 614.6 | 569.05 | 13.22M |
| August 31, 2026 | 615.5 | 601 | 601 | 615.9 | 601 | 4.78M |
| August 28, 2026 | 633 | 615.8 | 615.8 | 635.5 | 613 | 7.91M |
| August 27, 2026 | 610.6 | 629.3 | 629.3 | 635.95 | 609.9 | 14.63M |
| August 26, 2026 | 612.6 | 610.6 | 610.6 | 617.4 | 608.8 | 4.18M |
| August 25, 2026 | 607.95 | 612.6 | 612.6 | 625.3 | 604.25 | 11.75M |
| August 24, 2026 | 608.5 | 607.95 | 607.95 | 610.35 | 601.15 | 5.96M |
| 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 |
AD
