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 ₹3,641.69 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 ₹2,243.19, while ₹1000 invested 1 year ago would be worth ₹895.91. This corresponds to total returns of 264.17%, 124.32%, -10.41%, respectively, with annualized returns of 13.79%, 17.55%, -10.41%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,715.7 | 4,693.2 | 4,693.2 | 4,853.3 | 4,531 | 6,414 |
| September 30, 2026 | 4,837 | 4,799 | 4,799 | 4,893.5 | 4,761.5 | 1,070 |
| September 29, 2026 | 4,940 | 4,773 | 4,773 | 4,940 | 4,750.5 | 1,099 |
| September 28, 2026 | 4,930 | 4,869.5 | 4,869.5 | 4,975 | 4,852 | 767 |
| September 25, 2026 | 4,998 | 5,009.5 | 5,009.5 | 5,020 | 4,925 | 856 |
| September 24, 2026 | 4,950 | 4,940.5 | 4,940.5 | 5,018.5 | 4,920.5 | 834 |
| September 23, 2026 | 4,920.5 | 5,000 | 5,000 | 5,048 | 4,920.5 | 386 |
| September 22, 2026 | 4,951 | 5,005.5 | 5,005.5 | 5,048 | 4,900 | 1,578 |
| September 21, 2026 | 4,959 | 4,954 | 4,954 | 5,017.5 | 4,910 | 632 |
| September 18, 2026 | 4,825 | 5,009.5 | 5,009.5 | 5,028 | 4,825 | 2,638 |
| September 17, 2026 | 4,815 | 4,822 | 4,822 | 4,853 | 4,775 | 538 |
| September 16, 2026 | 4,821 | 4,779.5 | 4,779.5 | 4,950 | 4,746 | 5,039 |
| September 15, 2026 | 5,065 | 4,846.5 | 4,846.5 | 5,198 | 4,802 | 1,577 |
| September 11, 2026 | 5,065 | 5,040.5 | 5,040.5 | 5,083 | 5,014 | 531 |
| September 10, 2026 | 5,122 | 5,083.5 | 5,083.5 | 5,144 | 5,010 | 1,086 |
| September 09, 2026 | 5,106 | 5,021.5 | 5,021.5 | 5,134.5 | 5,001 | 1,227 |
| September 08, 2026 | 5,166 | 5,144 | 5,144 | 5,234.5 | 5,074.5 | 982 |
| September 07, 2026 | 5,173 | 5,196 | 5,196 | 5,246 | 5,150 | 419 |
| September 04, 2026 | 5,222.5 | 5,203 | 5,203 | 5,251 | 5,200 | 291 |
| September 03, 2026 | 5,194 | 5,212.5 | 5,212.5 | 5,339 | 5,145.5 | 2,059 |
| September 02, 2026 | 5,177 | 5,215 | 5,215 | 5,249 | 5,130.5 | 841 |
| September 01, 2026 | 5,146.5 | 5,177 | 5,177 | 5,249.5 | 5,146.5 | 501 |
| August 31, 2026 | 5,200 | 5,178.5 | 5,178.5 | 5,234 | 5,152.5 | 260 |
| August 28, 2026 | 5,223.5 | 5,180 | 5,180 | 5,259.5 | 5,134 | 1,041 |
| August 27, 2026 | 5,331 | 5,238 | 5,238 | 5,335 | 5,179.5 | 1,166 |
| August 26, 2026 | 5,321 | 5,260.5 | 5,260.5 | 5,326 | 5,236 | 552 |
| August 25, 2026 | 5,268 | 5,238 | 5,238 | 5,340 | 5,219 | 408 |
| August 24, 2026 | 5,438.5 | 5,272.5 | 5,272.5 | 5,439.5 | 5,227 | 928 |
| 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 |
AD
