Kalyani Investment Company Limited (NSE:KICL)
India
· Delayed Price · Currency is INR 4,710.00
-146.00 (-3.01%)
Mar 9, 2026, 3:29 PM IST
NSE:KICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,701.00 | 4,805.50 | 4,573.00 | 4,710.00 | 4,710.00 | -3.01% | 1,877 |
| Mar 6, 2026 | 4,801.00 | 4,880.00 | 4,761.00 | 4,856.00 | 4,856.00 | 0.09% | 1,177 |
| Mar 5, 2026 | 4,794.00 | 4,897.00 | 4,794.00 | 4,851.50 | 4,851.50 | 1.71% | 2,622 |
| Mar 4, 2026 | 4,802.50 | 4,838.50 | 4,711.00 | 4,770.00 | 4,770.00 | -1.67% | 2,065 |
| Mar 2, 2026 | 4,936.00 | 4,969.50 | 4,801.00 | 4,851.00 | 4,851.00 | -3.61% | 3,165 |
| Feb 27, 2026 | 5,096.00 | 5,110.40 | 5,000.00 | 5,032.90 | 5,032.90 | -0.63% | 1,189 |
| Feb 26, 2026 | 5,015.00 | 5,209.90 | 5,000.00 | 5,064.70 | 5,064.70 | -0.43% | 1,889 |
| Feb 25, 2026 | 4,899.90 | 5,170.00 | 4,899.90 | 5,086.40 | 5,086.40 | 4.01% | 4,981 |
| Feb 24, 2026 | 4,921.50 | 4,939.00 | 4,835.90 | 4,890.40 | 4,890.40 | -1.13% | 1,682 |
| Feb 23, 2026 | 4,853.00 | 5,013.00 | 4,853.00 | 4,946.20 | 4,946.20 | 0.90% | 2,416 |
| Feb 20, 2026 | 4,839.90 | 4,925.60 | 4,811.20 | 4,902.00 | 4,902.00 | -0.02% | 1,916 |
| Feb 19, 2026 | 4,840.00 | 4,984.00 | 4,840.00 | 4,903.10 | 4,903.10 | -0.24% | 1,761 |
| Feb 18, 2026 | 4,855.10 | 4,970.80 | 4,855.10 | 4,914.90 | 4,914.90 | 0.60% | 892 |
| Feb 17, 2026 | 4,815.00 | 4,947.00 | 4,815.00 | 4,885.40 | 4,885.40 | 0.08% | 1,399 |
| Feb 16, 2026 | 4,905.00 | 4,905.00 | 4,801.90 | 4,881.40 | 4,881.40 | -0.38% | 959 |
| Feb 13, 2026 | 4,904.00 | 4,970.00 | 4,860.00 | 4,899.90 | 4,899.90 | -1.13% | 2,122 |
| Feb 12, 2026 | 4,927.50 | 4,986.00 | 4,865.00 | 4,955.80 | 4,955.80 | 0.57% | 2,401 |
| Feb 11, 2026 | 4,850.00 | 4,938.00 | 4,842.00 | 4,927.80 | 4,927.80 | 1.16% | 2,137 |
| Feb 10, 2026 | 4,783.20 | 4,890.00 | 4,750.00 | 4,871.10 | 4,871.10 | 2.16% | 1,030 |
| Feb 9, 2026 | 4,739.30 | 4,889.00 | 4,714.50 | 4,768.10 | 4,768.10 | -0.20% | 2,182 |
| Feb 6, 2026 | 4,807.50 | 4,828.00 | 4,729.20 | 4,777.50 | 4,777.50 | -0.27% | 1,029 |
| Feb 5, 2026 | 4,800.00 | 4,852.00 | 4,753.40 | 4,790.50 | 4,790.50 | -1.05% | 1,736 |
| Feb 4, 2026 | 4,709.90 | 4,860.00 | 4,698.70 | 4,841.40 | 4,841.40 | 1.24% | 2,670 |
| Feb 3, 2026 | 4,863.70 | 4,863.70 | 4,750.00 | 4,782.00 | 4,782.00 | 4.53% | 2,519 |
| Feb 2, 2026 | 4,599.00 | 4,645.90 | 4,500.00 | 4,574.90 | 4,574.90 | -0.72% | 2,106 |
| Feb 1, 2026 | 4,745.00 | 4,745.00 | 4,558.20 | 4,608.30 | 4,608.30 | -1.65% | 808 |
| Jan 30, 2026 | 4,600.00 | 4,720.00 | 4,591.00 | 4,685.80 | 4,685.80 | 0.78% | 1,664 |
| Jan 29, 2026 | 4,740.10 | 4,740.10 | 4,640.00 | 4,649.40 | 4,649.40 | -1.91% | 2,126 |
| Jan 28, 2026 | 4,664.00 | 4,760.00 | 4,659.70 | 4,740.10 | 4,740.10 | 1.73% | 2,304 |
| Jan 27, 2026 | 4,731.50 | 4,777.00 | 4,601.00 | 4,659.60 | 4,659.60 | -1.94% | 1,189 |
| Jan 23, 2026 | 4,705.00 | 4,771.00 | 4,705.00 | 4,752.00 | 4,752.00 | 0.67% | 1,937 |
| Jan 22, 2026 | 4,551.10 | 4,746.00 | 4,551.10 | 4,720.20 | 4,720.20 | 3.25% | 985 |
| Jan 21, 2026 | 4,601.00 | 4,699.00 | 4,426.50 | 4,571.80 | 4,571.80 | -0.61% | 2,828 |
| Jan 20, 2026 | 4,689.00 | 4,703.30 | 4,560.00 | 4,600.00 | 4,600.00 | -0.89% | 3,637 |
| Jan 19, 2026 | 4,807.00 | 4,807.00 | 4,605.00 | 4,641.40 | 4,641.40 | -3.93% | 4,108 |
| Jan 16, 2026 | 4,715.00 | 4,873.60 | 4,715.00 | 4,831.10 | 4,831.10 | 1.09% | 1,304 |
| Jan 14, 2026 | 4,722.00 | 4,819.10 | 4,722.00 | 4,778.80 | 4,778.80 | 0.55% | 1,029 |
| Jan 13, 2026 | 4,722.10 | 4,800.00 | 4,710.00 | 4,752.60 | 4,752.60 | 0.72% | 641 |
| Jan 12, 2026 | 4,762.00 | 4,850.00 | 4,693.60 | 4,718.70 | 4,718.70 | -0.91% | 1,263 |
| Jan 9, 2026 | 4,870.00 | 4,930.40 | 4,750.60 | 4,762.00 | 4,762.00 | -2.74% | 2,732 |
| Jan 8, 2026 | 4,940.00 | 5,000.00 | 4,870.00 | 4,896.40 | 4,896.40 | -1.94% | 1,242 |
| Jan 7, 2026 | 4,926.00 | 5,021.80 | 4,920.00 | 4,993.20 | 4,993.20 | 0.03% | 1,066 |
| Jan 6, 2026 | 4,970.00 | 5,086.70 | 4,950.00 | 4,991.50 | 4,991.50 | -0.42% | 1,136 |
| Jan 5, 2026 | 4,955.00 | 5,037.70 | 4,955.00 | 5,012.80 | 5,012.80 | 0.08% | 957 |
| Jan 2, 2026 | 4,943.00 | 5,038.00 | 4,941.00 | 5,008.60 | 5,008.60 | 1.12% | 1,892 |
| Jan 1, 2026 | 4,945.00 | 4,998.20 | 4,940.00 | 4,953.20 | 4,953.20 | -0.38% | 654 |
| Dec 31, 2025 | 4,920.00 | 5,014.50 | 4,920.00 | 4,972.00 | 4,972.00 | 1.40% | 1,687 |
| Dec 30, 2025 | 4,825.00 | 4,935.00 | 4,825.00 | 4,903.50 | 4,903.50 | 1.00% | 1,082 |
| Dec 29, 2025 | 4,910.00 | 4,994.50 | 4,840.50 | 4,855.00 | 4,855.00 | -1.24% | 609 |
| Dec 26, 2025 | 4,925.00 | 4,952.50 | 4,891.00 | 4,916.00 | 4,916.00 | -0.93% | 1,300 |
| Dec 24, 2025 | 4,921.00 | 5,015.50 | 4,906.00 | 4,962.00 | 4,962.00 | 0.57% | 993 |
| Dec 23, 2025 | 5,000.50 | 5,000.50 | 4,905.00 | 4,934.00 | 4,934.00 | -0.54% | 1,321 |
| Dec 22, 2025 | 4,952.00 | 5,100.00 | 4,907.00 | 4,961.00 | 4,961.00 | 1.29% | 2,223 |
| Dec 19, 2025 | 4,876.00 | 4,943.00 | 4,860.00 | 4,898.00 | 4,898.00 | 0.55% | 4,873 |
| Dec 18, 2025 | 4,904.50 | 4,925.00 | 4,850.50 | 4,871.00 | 4,871.00 | -0.83% | 1,345 |
| Dec 17, 2025 | 4,935.00 | 4,969.50 | 4,855.00 | 4,912.00 | 4,912.00 | -0.37% | 1,172 |
| Dec 16, 2025 | 4,959.50 | 4,960.00 | 4,917.50 | 4,930.00 | 4,930.00 | -0.97% | 941 |
| Dec 15, 2025 | 4,984.50 | 5,028.00 | 4,959.00 | 4,978.50 | 4,978.50 | -0.71% | 518 |
| Dec 12, 2025 | 5,002.00 | 5,072.00 | 4,975.00 | 5,014.00 | 5,014.00 | 0.24% | 1,094 |
| Dec 11, 2025 | 4,881.00 | 5,045.00 | 4,871.50 | 5,002.00 | 5,002.00 | 2.03% | 1,360 |
| Dec 10, 2025 | 4,897.00 | 4,999.00 | 4,870.00 | 4,902.50 | 4,902.50 | -0.43% | 1,071 |
| Dec 9, 2025 | 4,800.00 | 4,995.00 | 4,753.50 | 4,923.50 | 4,923.50 | 2.08% | 2,088 |
| Dec 8, 2025 | 4,999.00 | 5,074.50 | 4,790.00 | 4,823.00 | 4,823.00 | -3.64% | 4,504 |
| Dec 5, 2025 | 5,076.00 | 5,076.00 | 4,980.00 | 5,005.00 | 5,005.00 | 0.08% | 796 |
| Dec 4, 2025 | 4,976.50 | 5,025.00 | 4,971.00 | 5,001.00 | 5,001.00 | -0.46% | 809 |
| Dec 3, 2025 | 5,104.00 | 5,104.00 | 4,990.00 | 5,024.00 | 5,024.00 | -1.02% | 809 |
| Dec 2, 2025 | 5,119.50 | 5,164.50 | 5,051.00 | 5,076.00 | 5,076.00 | -1.29% | 1,132 |
| Dec 1, 2025 | 5,170.00 | 5,228.00 | 5,080.00 | 5,142.50 | 5,142.50 | -0.65% | 1,882 |
| Nov 28, 2025 | 5,176.00 | 5,203.00 | 5,129.50 | 5,176.00 | 5,176.00 | 0.19% | 1,311 |
| Nov 27, 2025 | 5,128.50 | 5,181.00 | 5,106.00 | 5,166.00 | 5,166.00 | 0.63% | 8,095 |
| Nov 26, 2025 | 5,091.00 | 5,184.00 | 5,060.00 | 5,133.50 | 5,133.50 | 0.93% | 1,293 |
| Nov 25, 2025 | 5,166.00 | 5,178.00 | 5,065.00 | 5,086.00 | 5,086.00 | -1.87% | 2,464 |
| Nov 24, 2025 | 5,266.00 | 5,266.00 | 5,139.50 | 5,183.00 | 5,183.00 | -1.58% | 3,344 |
| Nov 21, 2025 | 5,399.00 | 5,412.50 | 5,228.00 | 5,266.00 | 5,266.00 | -2.53% | 7,771 |
| Nov 20, 2025 | 5,194.50 | 5,459.50 | 5,119.00 | 5,402.50 | 5,402.50 | 4.94% | 11,892 |
| Nov 19, 2025 | 5,000.00 | 5,175.00 | 4,996.50 | 5,148.00 | 5,148.00 | 1.74% | 2,725 |
| Nov 18, 2025 | 5,220.00 | 5,220.00 | 5,011.00 | 5,060.00 | 5,060.00 | -1.02% | 3,747 |
| Nov 17, 2025 | 5,214.00 | 5,297.00 | 5,075.00 | 5,112.00 | 5,112.00 | -1.96% | 1,748 |
| Nov 14, 2025 | 5,149.00 | 5,224.00 | 5,055.50 | 5,214.00 | 5,214.00 | 2.57% | 3,640 |
| Nov 13, 2025 | 5,199.00 | 5,300.00 | 4,985.00 | 5,083.50 | 5,083.50 | 0.21% | 5,260 |
| Nov 12, 2025 | 5,043.50 | 5,100.00 | 4,955.50 | 5,073.00 | 5,073.00 | 2.67% | 2,396 |
| Nov 11, 2025 | 5,000.00 | 5,019.00 | 4,900.00 | 4,941.00 | 4,941.00 | -2.07% | 2,068 |
| Nov 10, 2025 | 5,050.00 | 5,150.00 | 4,970.00 | 5,045.50 | 5,045.50 | -0.29% | 1,708 |
| Nov 7, 2025 | 4,960.50 | 5,175.00 | 4,861.00 | 5,060.00 | 5,060.00 | 1.16% | 2,957 |
| Nov 6, 2025 | 5,200.00 | 5,225.00 | 4,981.50 | 5,002.00 | 5,002.00 | -4.28% | 4,227 |
| Nov 4, 2025 | 5,262.00 | 5,350.00 | 5,190.00 | 5,225.50 | 5,225.50 | -0.68% | 1,164 |
| Nov 3, 2025 | 5,426.00 | 5,449.00 | 5,244.50 | 5,261.50 | 5,261.50 | -3.85% | 4,419 |
| Oct 31, 2025 | 5,398.10 | 5,658.00 | 5,398.10 | 5,472.30 | 5,472.30 | -3.69% | 7,005 |
| Oct 30, 2025 | 5,682.20 | 5,682.20 | 5,682.20 | 5,682.20 | 5,682.20 | -5.00% | 1,584 |
| Oct 29, 2025 | 6,296.00 | 6,296.00 | 5,981.20 | 5,981.20 | 5,981.20 | -5.04% | 2,465 |
| Oct 28, 2025 | 6,208.50 | 6,554.90 | 6,150.20 | 6,298.90 | 6,298.90 | 1.66% | 25,752 |
| Oct 27, 2025 | 6,006.00 | 6,310.10 | 6,006.00 | 6,196.00 | 6,196.00 | 2.72% | 15,127 |
| Oct 24, 2025 | 6,249.20 | 6,292.60 | 6,000.20 | 6,031.90 | 6,031.90 | -2.71% | 11,454 |
| Oct 23, 2025 | 5,989.80 | 6,399.00 | 5,832.00 | 6,199.60 | 6,199.60 | 6.52% | 52,202 |
| Oct 21, 2025 | 5,648.60 | 5,887.90 | 5,648.60 | 5,820.40 | 5,820.40 | 3.04% | 9,490 |
| Oct 20, 2025 | 5,737.00 | 5,737.00 | 5,511.10 | 5,648.60 | 5,648.60 | 5.28% | 29,149 |
| Oct 17, 2025 | 5,140.00 | 5,666.00 | 5,140.00 | 5,365.10 | 5,365.10 | 6.03% | 50,119 |
| Oct 16, 2025 | 4,898.50 | 5,195.00 | 4,898.50 | 5,059.90 | 5,059.90 | 3.91% | 5,810 |
| Oct 15, 2025 | 4,927.00 | 5,031.90 | 4,816.20 | 4,869.70 | 4,869.70 | -1.19% | 4,243 |
| Oct 14, 2025 | 5,028.60 | 5,038.80 | 4,901.00 | 4,928.10 | 4,928.10 | -1.62% | 1,228 |