Kalyani Investment Company Limited (KICL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KICL.NS Historical Return
If you invested ₹1000 in Kalyani Investment Company Limited (KICL.NS) 10 years ago, it would be worth ₹4,131.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,695.9, while ₹1000 invested 1 year ago would be worth ₹1,122.62. This corresponds to total returns of 313.12%, 169.59%, 12.26%, respectively, with annualized returns of 15.23%, 21.94%, 12.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KICL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,240.5 | 5,382.5 | 5,382.5 | 5,430 | 5,201 | 1,204 |
| August 20, 2026 | 5,300 | 5,258 | 5,258 | 5,300 | 5,228 | 448 |
| August 19, 2026 | 5,295 | 5,222.5 | 5,222.5 | 5,339.5 | 5,175.5 | 1,460 |
| August 18, 2026 | 5,252.5 | 5,309.5 | 5,309.5 | 5,369.5 | 5,252.5 | 446 |
| August 17, 2026 | 5,261.5 | 5,292.5 | 5,292.5 | 5,339 | 5,261.5 | 943 |
| August 14, 2026 | 5,459 | 5,305 | 5,305 | 5,462 | 5,270 | 1,104 |
| August 13, 2026 | 5,437.5 | 5,459 | 5,459 | 5,705 | 5,250 | 3,921 |
| August 12, 2026 | 5,350 | 5,419 | 5,419 | 5,459.5 | 5,311 | 830 |
| August 11, 2026 | 5,405 | 5,350 | 5,350 | 5,449 | 5,269 | 1,100 |
| August 10, 2026 | 5,602.5 | 5,423.5 | 5,423.5 | 5,821 | 5,405 | 5,653 |
| August 07, 2026 | 5,551 | 5,646.5 | 5,646.5 | 5,698.5 | 5,548 | 1,289 |
| August 06, 2026 | 5,545 | 5,528 | 5,528 | 5,660.5 | 5,500 | 2,144 |
| August 05, 2026 | 5,477.5 | 5,522 | 5,522 | 5,600 | 5,455 | 1,560 |
| August 04, 2026 | 5,519 | 5,450.5 | 5,450.5 | 5,537 | 5,427 | 711 |
| August 03, 2026 | 5,580 | 5,522 | 5,522 | 5,600 | 5,490.5 | 1,261 |
| July 31, 2026 | 5,375 | 5,498.5 | 5,498.5 | 5,550 | 5,340.5 | 1,001 |
| July 30, 2026 | 5,400.5 | 5,326 | 5,326 | 5,427.5 | 5,300.5 | 1,522 |
| July 29, 2026 | 5,377.5 | 5,400.5 | 5,400.5 | 5,479.5 | 5,370.5 | 659 |
| July 28, 2026 | 5,418.5 | 5,396.5 | 5,396.5 | 5,430 | 5,370 | 317 |
| July 27, 2026 | 5,300 | 5,445.5 | 5,445.5 | 5,475 | 5,300 | 1,683 |
| July 24, 2026 | 5,355.5 | 5,298 | 5,298 | 5,384.5 | 5,288.5 | 1,230 |
| July 23, 2026 | 5,444.5 | 5,365 | 5,365 | 5,492.5 | 5,350 | 811 |
| July 22, 2026 | 5,577.5 | 5,469.5 | 5,469.5 | 5,594.5 | 5,446 | 835 |
| July 21, 2026 | 5,559.5 | 5,567 | 5,567 | 5,625 | 5,540 | 1,359 |
| July 20, 2026 | 5,498.5 | 5,537 | 5,537 | 5,560 | 5,451 | 2,651 |
| July 17, 2026 | 5,424.5 | 5,518.5 | 5,518.5 | 5,533 | 5,375 | 1,695 |
| July 16, 2026 | 5,490.5 | 5,431.5 | 5,431.5 | 5,517 | 5,400 | 796 |
| July 15, 2026 | 5,626 | 5,471.5 | 5,471.5 | 5,646.5 | 5,450 | 1,650 |
| July 14, 2026 | 5,660.5 | 5,572 | 5,572 | 5,749.5 | 5,551 | 2,717 |
| July 13, 2026 | 5,534 | 5,679.5 | 5,679.5 | 5,778 | 5,506.5 | 11,682 |
| July 10, 2026 | 5,544 | 5,556.5 | 5,556.5 | 5,649 | 5,496 | 2,645 |
| July 09, 2026 | 5,388 | 5,505 | 5,505 | 5,580 | 5,380 | 2,290 |
| July 08, 2026 | 5,478 | 5,360.5 | 5,360.5 | 5,546 | 5,321 | 3,093 |
| July 07, 2026 | 5,528 | 5,459.5 | 5,459.5 | 5,528 | 5,433.5 | 843 |
| July 06, 2026 | 5,500 | 5,489 | 5,489 | 5,549 | 5,400 | 1,342 |
| July 03, 2026 | 5,437 | 5,459 | 5,459 | 5,599.5 | 5,338.5 | 3,589 |
| July 02, 2026 | 5,250 | 5,404.5 | 5,404.5 | 5,448.5 | 5,213 | 4,541 |
| July 01, 2026 | 5,290 | 5,271 | 5,271 | 5,360 | 5,260.5 | 717 |
| June 30, 2026 | 5,397.5 | 5,316.5 | 5,316.5 | 5,397.5 | 5,223.5 | 1,686 |
| June 29, 2026 | 5,311 | 5,268 | 5,268 | 5,407.5 | 5,210 | 1,000 |
| June 25, 2026 | 5,406 | 5,393.5 | 5,393.5 | 5,557.5 | 5,301.5 | 2,452 |
| June 24, 2026 | 5,432 | 5,396.5 | 5,396.5 | 5,525 | 5,350 | 941 |
| June 23, 2026 | 5,399 | 5,470 | 5,470 | 5,499.5 | 5,378 | 4,067 |
| June 22, 2026 | 5,242 | 5,391.5 | 5,391.5 | 5,420 | 5,230.5 | 5,221 |
| June 19, 2026 | 5,203 | 5,212 | 5,212 | 5,290 | 5,151 | 2,589 |
| June 18, 2026 | 5,152.5 | 5,200 | 5,200 | 5,239 | 5,152.5 | 1,467 |
| June 17, 2026 | 5,120 | 5,211 | 5,211 | 5,239.5 | 5,120 | 2,059 |
| June 16, 2026 | 5,198 | 5,159.5 | 5,159.5 | 5,360 | 5,120 | 1,900 |
| June 15, 2026 | 5,078 | 5,198 | 5,198 | 5,229 | 5,040.5 | 5,294 |
| June 12, 2026 | 4,987.5 | 5,029 | 5,029 | 5,079.5 | 4,937 | 1,648 |
| June 11, 2026 | 4,951.5 | 4,979.5 | 4,979.5 | 5,009.5 | 4,949.5 | 1,202 |
| June 10, 2026 | 4,994.5 | 4,983 | 4,983 | 5,009 | 4,917.5 | 1,078 |
| June 09, 2026 | 4,888 | 4,995.5 | 4,995.5 | 5,049.5 | 4,888 | 870 |
| June 08, 2026 | 4,985 | 4,909.5 | 4,909.5 | 5,024.5 | 4,862.5 | 818 |
| June 05, 2026 | 5,075 | 4,982 | 4,982 | 5,085 | 4,951 | 884 |
| June 04, 2026 | 4,974 | 5,065 | 5,065 | 5,100 | 4,974 | 933 |
| June 03, 2026 | 4,960.5 | 4,973 | 4,973 | 5,017 | 4,900.5 | 559 |
| June 02, 2026 | 4,969.5 | 4,957.5 | 4,957.5 | 5,024.5 | 4,901.5 | 557 |
| June 01, 2026 | 5,049.5 | 4,991 | 4,991 | 5,125 | 4,921 | 1,353 |
| May 29, 2026 | 5,124.1 | 5,044.4 | 5,044.4 | 5,235 | 5,030.1 | 3,732 |
AD
