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 ₹8,898.65 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,380.68, while ₹1000 invested 1 year ago would be worth ₹1,303. This corresponds to total returns of 789.86%, 738.07%, 30.3%, respectively, with annualized returns of 47.38%, 52.95%, 30.3%.

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
November 09, 2026	595	611	611	614.45	595	13.97M
November 08, 2026	597	592	592	603.35	588.85	3.06M
November 06, 2026	558.5	590.75	590.75	598.3	552.3	25.04M
November 05, 2026	543.2	560	560	560	538	6.03M
November 04, 2026	508.2	529.05	529.05	535.4	506.8	6.09M
November 03, 2026	513.1	508.2	508.2	516.6	505.9	3.25M
November 02, 2026	498	505.45	505.45	508.85	494.3	2.54M
October 30, 2026	513	498	498	513.9	498	3.04M
October 29, 2026	510	515	515	522.9	502.5	4.4M
October 28, 2026	502	510	510	515.15	492.65	3.99M
October 27, 2026	505.85	500	500	507.5	490.6	5.63M
October 26, 2026	510	504.8	504.8	518	500	3.9M
October 23, 2026	530.9	512	512	531.75	500.45	5.08M
October 22, 2026	558.05	530.4	530.4	558.1	530	4.39M
October 21, 2026	555	557	557	572.8	553.7	13.83M
October 19, 2026	559.1	551.3	551.3	561.8	550	2.31M
October 16, 2026	559	558	558	562.8	555.6	2.5M
October 15, 2026	560.6	558.85	558.85	563.7	553	2.46M
October 14, 2026	570	564	564	572.4	561.3	3.26M
October 13, 2026	564.05	571	571	572	558.35	3.68M
October 12, 2026	558	567.15	567.15	567.15	553.25	6.67M
October 09, 2026	556.1	554	554	559.95	550.05	3.81M
October 08, 2026	571.8	553.5	553.5	573	552.7	6.14M
October 07, 2026	547.4	569	569	581.2	542.55	18.56M
October 06, 2026	557	548.15	548.15	581.9	546.55	14.87M
October 05, 2026	534.9	556.85	556.85	564.95	529.1	13.45M
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