Kalyani Investment Co. Ltd. KICL
NSE · India · Finance
INR 4,720.00-79.00 (-1.65%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,799.00 | +0.54% | INR 4,837.00 | INR 4,893.50 | INR 4,761.50 | 1.07K |
| 2026-09-29 | INR 4,773.00 | -1.98% | INR 4,940.00 | INR 4,940.00 | INR 4,750.50 | 1.10K |
| 2026-09-28 | INR 4,869.50 | -2.79% | INR 4,930.00 | INR 4,975.00 | INR 4,852.00 | 766 |
| 2026-09-25 | INR 5,009.50 | +1.40% | INR 4,998.00 | INR 5,020.00 | INR 4,925.00 | 855 |
| 2026-09-24 | INR 4,940.50 | -1.19% | INR 4,950.00 | INR 5,018.50 | INR 4,920.50 | 831 |
| 2026-09-23 | INR 5,000.00 | -0.11% | INR 4,920.50 | INR 5,048.00 | INR 4,920.50 | 386 |
| 2026-09-22 | INR 5,005.50 | +1.04% | INR 4,951.00 | INR 5,048.00 | INR 4,900.00 | 1.58K |
| 2026-09-21 | INR 4,954.00 | -1.11% | INR 4,959.00 | INR 5,017.50 | INR 4,910.00 | 632 |
| 2026-09-18 | INR 5,009.50 | +3.89% | INR 4,825.00 | INR 5,028.00 | INR 4,825.00 | 2.64K |
| 2026-09-17 | INR 4,822.00 | +0.89% | INR 4,815.00 | INR 4,853.00 | INR 4,775.00 | 537 |
| 2026-09-16 | INR 4,779.50 | -1.38% | INR 4,821.00 | INR 4,950.00 | INR 4,746.00 | 5.04K |
| 2026-09-15 | INR 4,846.50 | -3.85% | INR 5,065.00 | INR 5,198.00 | INR 4,802.00 | 1.57K |
| 2026-09-14 | INR 5,040.50 | 0.00% | INR 5,040.50 | INR 5,040.50 | INR 5,040.50 | 0 |
| 2026-09-11 | INR 5,040.50 | -0.85% | INR 5,065.00 | INR 5,083.00 | INR 5,014.00 | 524 |
| 2026-09-10 | INR 5,083.50 | +1.23% | INR 5,122.00 | INR 5,144.00 | INR 5,010.00 | 1.08K |
| 2026-09-09 | INR 5,021.50 | -2.38% | INR 5,106.00 | INR 5,134.50 | INR 5,001.00 | 1.23K |
| 2026-09-08 | INR 5,144.00 | -1.00% | INR 5,166.00 | INR 5,234.50 | INR 5,074.50 | 982 |
| 2026-09-07 | INR 5,196.00 | -0.13% | INR 5,173.00 | INR 5,246.00 | INR 5,150.00 | 419 |
| 2026-09-04 | INR 5,203.00 | -0.18% | INR 5,222.50 | INR 5,251.00 | INR 5,200.00 | 291 |
| 2026-09-03 | INR 5,212.50 | -0.05% | INR 5,194.00 | INR 5,339.00 | INR 5,145.50 | 2.06K |
| 2026-09-02 | INR 5,215.00 | +0.73% | INR 5,177.00 | INR 5,249.00 | INR 5,130.50 | 840 |
| 2026-09-01 | INR 5,177.00 | -0.03% | INR 5,146.50 | INR 5,249.50 | INR 5,146.50 | 498 |
| 2026-08-31 | INR 5,178.50 | -0.03% | INR 5,200.00 | INR 5,234.00 | INR 5,152.50 | 260 |
| 2026-08-28 | INR 5,180.00 | -1.11% | INR 5,223.50 | INR 5,259.50 | INR 5,134.00 | 1.04K |
| 2026-08-27 | INR 5,238.00 | -0.43% | INR 5,331.00 | INR 5,335.00 | INR 5,179.50 | 1.17K |
| 2026-08-26 | INR 5,260.50 | +0.43% | INR 5,321.00 | INR 5,326.00 | INR 5,236.00 | 552 |
| 2026-08-25 | INR 5,238.00 | -0.65% | INR 5,268.00 | INR 5,340.00 | INR 5,219.00 | 406 |
| 2026-08-24 | INR 5,272.50 | -2.04% | INR 5,438.50 | INR 5,439.50 | INR 5,227.00 | 921 |
| 2026-08-21 | INR 5,382.50 | +2.37% | INR 5,240.50 | INR 5,430.00 | INR 5,201.00 | 1.20K |
| 2026-08-20 | INR 5,258.00 | +0.68% | INR 5,300.00 | INR 5,300.00 | INR 5,228.00 | 448 |
| 2026-08-19 | INR 5,222.50 | -1.64% | INR 5,295.00 | INR 5,339.50 | INR 5,175.50 | 1.46K |
| 2026-08-18 | INR 5,309.50 | +0.32% | INR 5,252.50 | INR 5,369.50 | INR 5,252.50 | 446 |
| 2026-08-17 | INR 5,292.50 | -0.24% | INR 5,261.50 | INR 5,339.00 | INR 5,261.50 | 943 |
| 2026-08-14 | INR 5,305.00 | -2.82% | INR 5,459.00 | INR 5,462.00 | INR 5,270.00 | 1.10K |
| 2026-08-13 | INR 5,459.00 | +0.74% | INR 5,437.50 | INR 5,705.00 | INR 5,250.00 | 3.91K |
| 2026-08-12 | INR 5,419.00 | +1.29% | INR 5,350.00 | INR 5,459.50 | INR 5,311.00 | 827 |
| 2026-08-11 | INR 5,350.00 | -1.36% | INR 5,405.00 | INR 5,449.00 | INR 5,269.00 | 1.10K |
| 2026-08-10 | INR 5,423.50 | -3.95% | INR 5,602.50 | INR 5,821.00 | INR 5,405.00 | 5.65K |
| 2026-08-07 | INR 5,646.50 | +2.14% | INR 5,551.00 | INR 5,698.50 | INR 5,548.00 | 1.26K |
| 2026-08-06 | INR 5,528.00 | +0.11% | INR 5,545.00 | INR 5,660.50 | INR 5,500.00 | 2.14K |
| 2026-08-05 | INR 5,522.00 | +1.31% | INR 5,477.50 | INR 5,600.00 | INR 5,455.00 | 1.55K |
| 2026-08-04 | INR 5,450.50 | -1.29% | INR 5,519.00 | INR 5,537.00 | INR 5,427.00 | 707 |
| 2026-08-03 | INR 5,522.00 | +0.43% | INR 5,580.00 | INR 5,600.00 | INR 5,490.50 | 1.26K |
| 2026-07-31 | INR 5,498.50 | +3.24% | INR 5,375.00 | INR 5,550.00 | INR 5,340.50 | 987 |
| 2026-07-30 | INR 5,326.00 | -1.38% | INR 5,400.50 | INR 5,427.50 | INR 5,300.50 | 1.52K |
| 2026-07-29 | INR 5,400.50 | +0.07% | INR 5,377.50 | INR 5,479.50 | INR 5,370.50 | 659 |
| 2026-07-28 | INR 5,396.50 | -0.90% | INR 5,418.50 | INR 5,430.00 | INR 5,370.00 | 312 |
| 2026-07-27 | INR 5,445.50 | +2.78% | INR 5,300.00 | INR 5,475.00 | INR 5,300.00 | 1.68K |
| 2026-07-24 | INR 5,298.00 | -1.25% | INR 5,355.50 | INR 5,384.50 | INR 5,288.50 | 1.20K |
| 2026-07-23 | INR 5,365.00 | -1.91% | INR 5,444.50 | INR 5,492.50 | INR 5,350.00 | 810 |
| 2026-07-22 | INR 5,469.50 | -1.75% | INR 5,577.50 | INR 5,594.50 | INR 5,446.00 | 832 |
| 2026-07-21 | INR 5,567.00 | +0.54% | INR 5,559.50 | INR 5,625.00 | INR 5,540.00 | 1.36K |
| 2026-07-20 | INR 5,537.00 | +0.34% | INR 5,498.50 | INR 5,560.00 | INR 5,451.00 | 2.57K |
| 2026-07-17 | INR 5,518.50 | +1.60% | INR 5,424.50 | INR 5,533.00 | INR 5,375.00 | 1.69K |
| 2026-07-16 | INR 5,431.50 | -0.73% | INR 5,490.50 | INR 5,517.00 | INR 5,400.00 | 792 |
| 2026-07-15 | INR 5,471.50 | -1.80% | INR 5,626.00 | INR 5,646.50 | INR 5,450.00 | 1.65K |
| 2026-07-14 | INR 5,572.00 | -1.89% | INR 5,660.50 | INR 5,749.50 | INR 5,551.00 | 2.72K |
| 2026-07-13 | INR 5,679.50 | +2.21% | INR 5,534.00 | INR 5,778.00 | INR 5,506.50 | 11.64K |
| 2026-07-10 | INR 5,556.50 | +0.94% | INR 5,544.00 | INR 5,649.00 | INR 5,496.00 | 2.61K |
| 2026-07-09 | INR 5,505.00 | +2.70% | INR 5,388.00 | INR 5,580.00 | INR 5,380.00 | 2.29K |
| 2026-07-08 | INR 5,360.50 | -1.81% | INR 5,478.00 | INR 5,546.00 | INR 5,321.00 | 3.09K |
| 2026-07-07 | INR 5,459.50 | -0.54% | INR 5,528.00 | INR 5,528.00 | INR 5,433.50 | 842 |
| 2026-07-06 | INR 5,489.00 | +0.55% | INR 5,500.00 | INR 5,549.00 | INR 5,400.00 | 1.34K |
| 2026-07-03 | INR 5,459.00 | +1.01% | INR 5,437.00 | INR 5,599.50 | INR 5,338.50 | 3.59K |
| 2026-07-02 | INR 5,404.50 | +2.53% | INR 5,250.00 | INR 5,448.50 | INR 5,213.00 | 4.52K |
| 2026-07-01 | INR 5,271.00 | -0.86% | INR 5,290.00 | INR 5,360.00 | INR 5,260.50 | 677 |
| 2026-06-30 | INR 5,316.50 | +0.92% | INR 5,397.50 | INR 5,397.50 | INR 5,223.50 | 1.68K |
| 2026-06-29 | INR 5,268.00 | -2.33% | INR 5,311.00 | INR 5,407.50 | INR 5,210.00 | 1.00K |
| 2026-06-26 | INR 5,393.50 | 0.00% | INR 5,393.50 | INR 5,393.50 | INR 5,393.50 | 0 |
| 2026-06-25 | INR 5,393.50 | -0.06% | INR 5,406.00 | INR 5,557.50 | INR 5,301.50 | 2.44K |
| 2026-06-24 | INR 5,396.50 | -1.34% | INR 5,432.00 | INR 5,525.00 | INR 5,350.00 | 932 |
| 2026-06-23 | INR 5,470.00 | +1.46% | INR 5,399.00 | INR 5,499.50 | INR 5,378.00 | 4.05K |
| 2026-06-22 | INR 5,391.50 | +3.44% | INR 5,242.00 | INR 5,420.00 | INR 5,230.50 | 5.21K |
| 2026-06-19 | INR 5,212.00 | +0.23% | INR 5,203.00 | INR 5,290.00 | INR 5,151.00 | 2.59K |
| 2026-06-18 | INR 5,200.00 | -0.21% | INR 5,152.50 | INR 5,239.00 | INR 5,152.50 | 1.44K |
| 2026-06-17 | INR 5,211.00 | +1.00% | INR 5,120.00 | INR 5,239.50 | INR 5,120.00 | 2.00K |
| 2026-06-16 | INR 5,159.50 | -0.74% | INR 5,198.00 | INR 5,360.00 | INR 5,120.00 | 1.90K |
| 2026-06-15 | INR 5,198.00 | +3.36% | INR 5,078.00 | INR 5,229.00 | INR 5,040.50 | 5.26K |
| 2026-06-12 | INR 5,029.00 | +0.99% | INR 4,987.50 | INR 5,079.50 | INR 4,937.00 | 1.65K |
| 2026-06-11 | INR 4,979.50 | -0.07% | INR 4,951.50 | INR 5,009.50 | INR 4,949.50 | 1.20K |
| 2026-06-10 | INR 4,983.00 | -0.25% | INR 4,994.50 | INR 5,009.00 | INR 4,917.50 | 1.08K |
| 2026-06-09 | INR 4,995.50 | +1.75% | INR 4,888.00 | INR 5,049.50 | INR 4,888.00 | 870 |
| 2026-06-08 | INR 4,909.50 | -1.46% | INR 4,985.00 | INR 5,024.50 | INR 4,862.50 | 814 |
| 2026-06-05 | INR 4,982.00 | -1.64% | INR 5,075.00 | INR 5,085.00 | INR 4,951.00 | 883 |
| 2026-06-04 | INR 5,065.00 | +1.85% | INR 4,974.00 | INR 5,100.00 | INR 4,974.00 | 928 |
| 2026-06-03 | INR 4,973.00 | +0.31% | INR 4,960.50 | INR 5,017.00 | INR 4,900.50 | 558 |
| 2026-06-02 | INR 4,957.50 | -0.67% | INR 4,969.50 | INR 5,024.50 | INR 4,901.50 | 557 |
| 2026-06-01 | INR 4,991.00 | -1.06% | INR 5,049.50 | INR 5,125.00 | INR 4,921.00 | 1.35K |
| 2026-05-29 | INR 5,044.40 | -1.43% | INR 5,124.10 | INR 5,235.00 | INR 5,030.10 | 3.70K |
| 2026-05-28 | INR 5,117.80 | 0.00% | INR 5,117.80 | INR 5,117.80 | INR 5,117.80 | 0 |