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 ₹6,735.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,620.98, while ₹1000 invested 1 year ago would be worth ₹860.22. This corresponds to total returns of 573.55%, 562.1%, -13.98%, respectively, with annualized returns of 43.28%, 45.91%, -13.98%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
