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 ₹7,085.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹7,258.62, while ₹1000 invested 1 year ago would be worth ₹1,073.86. This corresponds to total returns of 608.54%, 625.86%, 7.39%, respectively, with annualized returns of 42.52%, 48.68%, 7.39%.

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
October 01, 2026	553.15	528.5	528.5	555.55	522.5	7.83M
September 30, 2026	572	553.15	553.15	572.05	552.5	5.56M
September 29, 2026	566	568.85	568.85	580	561.45	9.17M
September 28, 2026	573	564	564	573.75	559.25	2.66M
September 25, 2026	574.6	573	573	579.1	566.4	2.83M
September 24, 2026	583.1	573.6	573.6	588.6	570.35	3.63M
September 23, 2026	585	584.25	584.25	589.35	582.55	2.74M
September 22, 2026	583.85	583.1	583.1	590.95	578.9	3.44M
September 21, 2026	587	581.5	581.5	588.95	579.1	4.44M
September 18, 2026	585	581.85	581.85	588.5	580	5.36M
September 17, 2026	580	581.45	581.45	592.5	578.5	5.4M
September 16, 2026	606.9	580.9	580.9	611.8	574.4	7.48M
September 15, 2026	610	604.2	604.2	616	604.2	8.52M
September 11, 2026	609.5	601.15	601.15	610	589.05	6.34M
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