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 ₹3,759.62 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,250.11, while ₹1000 invested 1 year ago would be worth ₹884.21. This corresponds to total returns of 275.96%, 125.01%, -11.58%, respectively, with annualized returns of 14.16%, 17.6%, -11.58%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,420 | 4,485.6 | 4,485.6 | 4,543 | 4,352.6 | 850 |
| November 09, 2026 | 4,330 | 4,412.8 | 4,412.8 | 4,540 | 4,201.1 | 1,050 |
| October 29, 2026 | 4,464 | 4,340.2 | 4,340.2 | 4,508 | 4,320 | 3,516 |
| October 28, 2026 | 4,405.5 | 4,463.9 | 4,463.9 | 4,520 | 4,405 | 366 |
| October 27, 2026 | 4,428.1 | 4,405.5 | 4,405.5 | 4,490 | 4,289 | 3,606 |
| October 26, 2026 | 4,381 | 4,419 | 4,419 | 4,488.8 | 4,303.3 | 1,105 |
| October 23, 2026 | 4,550 | 4,414 | 4,414 | 4,551.8 | 4,389.2 | 1,877 |
| October 22, 2026 | 4,670.6 | 4,598.5 | 4,598.5 | 4,691.7 | 4,570 | 3,321 |
| October 21, 2026 | 4,893 | 4,710 | 4,710 | 4,893 | 4,675.1 | 1,202 |
| October 19, 2026 | 5,001.9 | 4,893.8 | 4,893.8 | 5,093.1 | 4,855 | 1,946 |
| October 16, 2026 | 4,800 | 4,961.1 | 4,961.1 | 5,050 | 4,800 | 2,822 |
| October 15, 2026 | 4,813.1 | 4,790.3 | 4,790.3 | 4,924.3 | 4,770 | 794 |
| October 14, 2026 | 4,948 | 4,792 | 4,792 | 4,948 | 4,751 | 684 |
| October 13, 2026 | 4,789.9 | 4,867.3 | 4,867.3 | 4,907.4 | 4,775 | 2,205 |
| October 12, 2026 | 4,865 | 4,797.8 | 4,797.8 | 4,865 | 4,750.2 | 928 |
| October 09, 2026 | 4,919 | 4,820.6 | 4,820.6 | 4,919 | 4,720.8 | 669 |
| October 08, 2026 | 4,807.2 | 4,692 | 4,692 | 4,831.9 | 4,680 | 1,076 |
| October 07, 2026 | 4,810 | 4,881.9 | 4,881.9 | 4,932.3 | 4,810 | 1,534 |
| October 06, 2026 | 4,664 | 4,808.3 | 4,808.3 | 4,837.5 | 4,664 | 686 |
| October 05, 2026 | 4,635 | 4,709.8 | 4,709.8 | 4,774 | 4,635 | 1,055 |
| 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 |
AD
