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 ₹3,939.99 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,720.59, while ₹1000 invested 1 year ago would be worth ₹1,116.36. This corresponds to total returns of 294%, 172.06%, 11.64%, respectively, with annualized returns of 14.69%, 22.15%, 11.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
