Kalyani Investment Company Limited (KICL.NS) NSE
4,960.00
+2.5(+0.05%)
Currency In INR
- 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 ₹3,002.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,912.84, while ₹1000 invested 1 year ago would be worth ₹989.52. This corresponds to total returns of 200.27%, 191.28%, -1.05%, respectively, with annualized returns of 11.62%, 23.83%, -1.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KICL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5,056.9 | 5,117.8 | 5,117.8 | 5,125 | 5,003.4 | 1,613 |
| May 26, 2026 | 5,039.4 | 5,016.8 | 5,016.8 | 5,125 | 5,011.1 | 735 |
| May 25, 2026 | 4,930 | 5,035.2 | 5,035.2 | 5,080 | 4,930 | 2,534 |
| May 22, 2026 | 4,980 | 4,925.8 | 4,925.8 | 5,011 | 4,910 | 605 |
| May 21, 2026 | 5,097.9 | 4,980.3 | 4,980.3 | 5,099.9 | 4,956.1 | 1,247 |
| May 20, 2026 | 4,772.7 | 5,066.6 | 5,066.6 | 5,147.9 | 4,772.7 | 2,819 |
| May 19, 2026 | 4,729.1 | 4,836.2 | 4,836.2 | 4,900 | 4,728 | 2,068 |
| May 18, 2026 | 4,804.5 | 4,709 | 4,709 | 4,804.5 | 4,670.4 | 1,055 |
| May 15, 2026 | 4,928 | 4,811.9 | 4,811.9 | 4,968 | 4,760.2 | 906 |
| May 14, 2026 | 4,950 | 4,872 | 4,872 | 5,016 | 4,827 | 2,105 |
| May 13, 2026 | 4,815 | 4,931.2 | 4,931.2 | 5,038 | 4,815 | 1,887 |
| May 12, 2026 | 4,956 | 4,834.5 | 4,834.5 | 4,995 | 4,802 | 1,659 |
| May 11, 2026 | 5,008.8 | 5,000.9 | 5,000.9 | 5,056 | 4,940.1 | 3,048 |
| May 08, 2026 | 5,078 | 5,064.2 | 5,064.2 | 5,199 | 5,001.1 | 2,414 |
| May 07, 2026 | 4,875.4 | 5,103.5 | 5,103.5 | 5,150 | 4,872.1 | 3,761 |
| May 06, 2026 | 4,825.9 | 4,875.4 | 4,875.4 | 4,890 | 4,818.2 | 947 |
| May 05, 2026 | 4,792.4 | 4,825.9 | 4,825.9 | 4,892.9 | 4,774.1 | 1,311 |
| May 04, 2026 | 4,838.3 | 4,809.4 | 4,809.4 | 4,840 | 4,788.4 | 794 |
| April 30, 2026 | 4,814.4 | 4,755.7 | 4,755.7 | 4,860 | 4,720 | 1,552 |
| April 29, 2026 | 4,833.8 | 4,876.6 | 4,876.6 | 4,992 | 4,809.6 | 2,642 |
| April 28, 2026 | 4,809 | 4,820.3 | 4,820.3 | 4,868 | 4,803.2 | 684 |
| April 27, 2026 | 4,823.4 | 4,794.4 | 4,794.4 | 4,852.6 | 4,752.1 | 1,233 |
| April 24, 2026 | 4,850 | 4,744.5 | 4,744.5 | 4,880 | 4,700.1 | 1,588 |
| April 23, 2026 | 4,943.2 | 4,855.7 | 4,855.7 | 4,943.2 | 4,830.1 | 783 |
| April 22, 2026 | 4,862.7 | 4,923.5 | 4,923.5 | 4,997.9 | 4,804.5 | 1,914 |
| April 21, 2026 | 4,785.9 | 4,822.9 | 4,822.9 | 4,850 | 4,718.8 | 1,436 |
| April 20, 2026 | 4,787.8 | 4,768.4 | 4,768.4 | 4,850 | 4,674 | 2,351 |
| April 17, 2026 | 4,717.2 | 4,781 | 4,781 | 4,799 | 4,690 | 2,469 |
| April 16, 2026 | 4,774.9 | 4,694.8 | 4,694.8 | 4,780 | 4,650 | 970 |
| April 15, 2026 | 4,750 | 4,690.1 | 4,690.1 | 4,750 | 4,660 | 1,037 |
| April 13, 2026 | 4,638.1 | 4,595.7 | 4,595.7 | 4,641.6 | 4,452.5 | 566 |
| April 10, 2026 | 4,567.3 | 4,661.4 | 4,661.4 | 4,690 | 4,567.3 | 900 |
| April 09, 2026 | 4,512.7 | 4,578.7 | 4,578.7 | 4,619 | 4,512.7 | 1,197 |
| April 08, 2026 | 4,480 | 4,512.7 | 4,512.7 | 4,540 | 4,355.1 | 1,909 |
| April 07, 2026 | 4,280.7 | 4,312 | 4,312 | 4,344 | 4,273.8 | 742 |
| April 06, 2026 | 4,202 | 4,303.2 | 4,303.2 | 4,339.6 | 4,202 | 620 |
| April 02, 2026 | 4,180.2 | 4,260 | 4,248.5 | 4,271.7 | 4,110 | 1,434 |
| April 01, 2026 | 4,144 | 4,224.2 | 4,224.2 | 4,280.5 | 4,144 | 1,860 |
| March 30, 2026 | 4,277 | 4,025 | 4,025 | 4,286 | 4,011 | 3,677 |
| March 27, 2026 | 4,307.5 | 4,234.5 | 4,234.5 | 4,340 | 4,210 | 4,623 |
| March 25, 2026 | 4,319.5 | 4,378 | 4,378 | 4,429 | 4,317.5 | 3,163 |
| March 24, 2026 | 4,248.5 | 4,260.5 | 4,260.5 | 4,289.5 | 4,190.5 | 5,143 |
| March 23, 2026 | 4,331 | 4,187 | 4,187 | 4,338.5 | 4,154 | 3,914 |
| March 20, 2026 | -1 | -1 | 4,434 | -1 | -1 | 0 |
| March 19, 2026 | 4,570 | 4,479 | 4,479 | 4,592.5 | 4,459 | 1,063 |
| March 18, 2026 | 4,513 | 4,618 | 4,618 | 4,679.5 | 4,513 | 2,193 |
| March 17, 2026 | 4,424.5 | 4,488 | 4,488 | 4,513 | 4,406.5 | 1,194 |
| March 16, 2026 | 4,463.5 | 4,422 | 4,422 | 4,492 | 4,314 | 2,333 |
| March 13, 2026 | 4,691.5 | 4,434.5 | 4,434.5 | 4,696 | 4,415 | 3,374 |
| March 12, 2026 | 4,693.5 | 4,691.5 | 4,691.5 | 4,759.5 | 4,652.5 | 1,351 |
| March 11, 2026 | 4,747.5 | 4,760.5 | 4,760.5 | 4,897 | 4,747 | 795 |
| March 10, 2026 | 4,735.5 | 4,771.5 | 4,771.5 | 4,799 | 4,735 | 1,202 |
| March 09, 2026 | 4,701 | 4,710 | 4,710 | 4,805.5 | 4,573 | 1,877 |
| March 06, 2026 | 4,801 | 4,856 | 4,856 | 4,880 | 4,761 | 1,179 |
| March 05, 2026 | 4,794 | 4,851.5 | 4,851.5 | 4,897 | 4,794 | 2,639 |
| March 04, 2026 | -1 | -1 | 4,770 | -1 | -1 | 0 |
| March 02, 2026 | 4,936 | 4,851 | 4,851 | 4,969.5 | 4,801 | 3,165 |
