Kalyani Investment Company Limited - KICL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,839.9	4,902	4,902	4,925.6	4,811.2	1,914
February 19, 2026	4,840	4,903.1	4,903.1	4,984	4,840	1,778
February 18, 2026	4,855.1	4,914.9	4,914.9	4,970.8	4,855.1	897
February 17, 2026	4,815	4,885.4	4,885.4	4,947	4,815	1,407
February 16, 2026	4,905	4,881.4	4,881.4	4,905	4,801.9	960
February 13, 2026	4,904	4,899.9	4,899.9	4,970	4,860	2,134
February 12, 2026	4,927.5	4,955.8	4,955.8	4,986	4,865	2,405
February 11, 2026	4,850	4,927.8	4,927.8	4,938	4,842	2,193
February 10, 2026	4,783.2	4,871.1	4,871.1	4,890	4,750	1,039
February 09, 2026	4,739.3	4,768.1	4,768.1	4,889	4,714.5	2,182
February 06, 2026	4,807.5	4,777.5	4,777.5	4,828	4,729.2	1,085
February 05, 2026	4,800	4,790.5	4,790.5	4,852	4,753.4	1,738
February 04, 2026	4,709.9	4,860	4,860	4,860	4,698.7	2,683
February 03, 2026	4,863.7	4,782	4,782	4,863.7	4,750	2,521
February 02, 2026	4,599	4,574.9	4,574.9	4,645.9	4,500	2,106
February 01, 2026	4,745	4,608.3	4,608.3	4,745	4,558.2	808
January 30, 2026	4,600	4,685.8	4,685.8	4,720	4,591	1,688
January 29, 2026	4,740.1	4,649.4	4,649.4	4,740.1	4,640	2,149
January 28, 2026	4,664	4,740.1	4,740.1	4,760	4,659.7	2,390
January 27, 2026	4,731.5	4,659.6	4,659.6	4,777	4,601	1,199
January 23, 2026	4,705	4,752	4,752	4,771	4,705	1,939
January 22, 2026	4,551.1	4,720.2	4,720.2	4,746	4,551.1	985
January 21, 2026	4,601	4,571.8	4,571.8	4,699	4,426.5	2,845
January 20, 2026	4,689	4,600	4,600	4,703.3	4,560	3,686
January 19, 2026	4,807	4,641.4	4,641.4	4,807	4,605	4,112
January 16, 2026	4,715	4,831.1	4,831.1	4,873.6	4,715	1,305
January 14, 2026	4,722	4,778.8	4,778.8	4,819.1	4,722	1,036
January 13, 2026	4,722.1	4,752.6	4,752.6	4,800	4,710	643
January 12, 2026	4,762	4,718.7	4,718.7	4,850	4,693.6	1,264
January 09, 2026	4,870	4,762	4,762	4,930.4	4,750.6	2,733
January 08, 2026	4,940	4,896.4	4,896.4	5,000	4,870	1,243
January 07, 2026	4,926	4,993.2	4,993.2	5,021.8	4,920	1,067
January 06, 2026	4,970	4,991.5	4,991.5	5,086.7	4,950	1,137
January 05, 2026	4,955	5,012.8	5,012.8	5,037.7	4,955	961
January 02, 2026	4,943	5,008.6	5,008.6	5,038	4,941	1,921
January 01, 2026	4,945	4,953.2	4,953.2	4,998.2	4,940	655
December 31, 2025	4,920	4,972	4,972	5,014.5	4,920	1,691
December 30, 2025	4,825	4,903.5	4,903.5	4,935	4,825	1,082
December 29, 2025	4,910	4,855	4,855	4,994.5	4,840.5	613
December 26, 2025	4,925	4,916	4,916	4,952.5	4,891	1,300
December 24, 2025	4,921	4,962	4,962	5,015.5	4,906	995
December 23, 2025	5,000.5	4,934	4,934	5,000.5	4,905	1,325
December 22, 2025	4,952	4,961	4,961	5,100	4,907	2,228
December 19, 2025	4,876	4,898	4,898	4,943	4,860	7,997
December 18, 2025	4,904.5	4,871	4,871	4,925	4,850.5	1,346
December 17, 2025	4,935	4,912	4,912	4,969.5	4,855	1,172
December 16, 2025	4,959.5	4,930	4,930	4,960	4,917.5	943
December 15, 2025	4,984.5	4,978.5	4,978.5	5,028	4,959	519
December 12, 2025	5,002	5,014	5,014	5,072	4,975	1,095
December 11, 2025	4,881	5,002	5,002	5,045	4,871.5	1,362
December 10, 2025	4,897	4,902.5	4,902.5	4,999	4,870	1,053
December 09, 2025	4,800	4,923.5	4,923.5	4,995	4,753.5	2,098
December 08, 2025	4,999	4,823	4,823	5,074.5	4,790	4,507
December 05, 2025	5,076	5,005	5,005	5,076	4,980	797
December 04, 2025	4,976.5	5,001	5,001	5,025	4,971	809
December 03, 2025	5,104	5,024	5,024	5,104	4,990	825
December 02, 2025	5,119.5	5,076	5,076	5,164.5	5,051	1,132
December 01, 2025	5,170	5,142.5	5,142.5	5,228	5,080	1,883
November 28, 2025	5,176	5,176	5,176	5,203	5,129.5	1,313
November 27, 2025	5,128.5	5,166	5,166	5,181	5,106	8,103

Kalyani Investment Company Limited (KICL.NS) NSE