Kalyani Investment Company Limited (NSE:KICL)
India
· Delayed Price · Currency is INR 4,953.10
+132.80 (2.76%)
Apr 29, 2026, 11:30 AM IST
NSE:KICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,809.00 | 4,868.00 | 4,803.20 | 4,820.30 | 4,820.30 | 0.54% | 683 |
| Apr 27, 2026 | 4,823.40 | 4,852.60 | 4,752.10 | 4,794.40 | 4,794.40 | 1.05% | 1,217 |
| Apr 24, 2026 | 4,850.00 | 4,880.00 | 4,700.10 | 4,744.50 | 4,744.50 | -2.29% | 1,554 |
| Apr 23, 2026 | 4,943.20 | 4,943.20 | 4,830.10 | 4,855.70 | 4,855.70 | -1.38% | 774 |
| Apr 22, 2026 | 4,862.70 | 4,997.90 | 4,804.50 | 4,923.50 | 4,923.50 | 2.09% | 1,913 |
| Apr 21, 2026 | 4,785.90 | 4,850.00 | 4,718.80 | 4,822.90 | 4,822.90 | 1.14% | 1,410 |
| Apr 20, 2026 | 4,787.80 | 4,850.00 | 4,674.00 | 4,768.40 | 4,768.40 | -0.26% | 2,271 |
| Apr 17, 2026 | 4,717.20 | 4,799.00 | 4,690.00 | 4,781.00 | 4,781.00 | 1.84% | 2,465 |
| Apr 16, 2026 | 4,774.90 | 4,780.00 | 4,650.00 | 4,694.80 | 4,694.80 | 0.10% | 961 |
| Apr 15, 2026 | 4,750.00 | 4,750.00 | 4,660.00 | 4,690.10 | 4,690.10 | 2.05% | 1,035 |
| Apr 13, 2026 | 4,638.10 | 4,641.60 | 4,452.50 | 4,595.70 | 4,595.70 | -1.41% | 565 |
| Apr 10, 2026 | 4,567.30 | 4,690.00 | 4,567.30 | 4,661.40 | 4,661.40 | 1.81% | 898 |
| Apr 9, 2026 | 4,512.70 | 4,619.00 | 4,512.70 | 4,578.70 | 4,578.70 | 1.46% | 1,193 |
| Apr 8, 2026 | 4,480.00 | 4,540.00 | 4,355.10 | 4,512.70 | 4,512.70 | 4.65% | 1,903 |
| Apr 7, 2026 | 4,280.70 | 4,344.00 | 4,273.80 | 4,312.00 | 4,312.00 | 0.20% | 741 |
| Apr 6, 2026 | 4,202.00 | 4,339.60 | 4,202.00 | 4,303.20 | 4,303.20 | 1.29% | 617 |
| Apr 2, 2026 | 4,180.20 | 4,271.70 | 4,110.00 | 4,248.50 | 4,248.50 | 0.58% | 1,432 |
| Apr 1, 2026 | 4,144.00 | 4,280.50 | 4,144.00 | 4,224.20 | 4,224.20 | 4.95% | 1,856 |
| Mar 30, 2026 | 4,277.00 | 4,286.00 | 4,011.00 | 4,025.00 | 4,025.00 | -4.95% | 3,672 |
| Mar 27, 2026 | 4,307.50 | 4,340.00 | 4,210.00 | 4,234.50 | 4,234.50 | -3.28% | 4,620 |
| Mar 25, 2026 | 4,319.50 | 4,429.00 | 4,317.50 | 4,378.00 | 4,378.00 | 2.76% | 3,154 |
| Mar 24, 2026 | 4,248.50 | 4,289.50 | 4,190.50 | 4,260.50 | 4,260.50 | 1.76% | 4,635 |
| Mar 23, 2026 | 4,331.00 | 4,338.50 | 4,154.00 | 4,187.00 | 4,187.00 | -5.57% | 3,909 |
| Mar 20, 2026 | 4,451.00 | 4,533.50 | 4,402.00 | 4,434.00 | 4,434.00 | -1.00% | 1,560 |
| Mar 19, 2026 | 4,570.00 | 4,592.50 | 4,459.00 | 4,479.00 | 4,479.00 | -3.01% | 1,062 |
| Mar 18, 2026 | 4,513.00 | 4,679.50 | 4,513.00 | 4,618.00 | 4,618.00 | 2.90% | 2,190 |
| Mar 17, 2026 | 4,424.50 | 4,513.00 | 4,406.50 | 4,488.00 | 4,488.00 | 1.49% | 1,190 |
| Mar 16, 2026 | 4,463.50 | 4,492.00 | 4,314.00 | 4,422.00 | 4,422.00 | -0.28% | 2,323 |
| Mar 13, 2026 | 4,691.50 | 4,696.00 | 4,415.00 | 4,434.50 | 4,434.50 | -5.48% | 3,370 |
| Mar 12, 2026 | 4,693.50 | 4,759.50 | 4,652.50 | 4,691.50 | 4,691.50 | -1.45% | 1,350 |
| Mar 11, 2026 | 4,747.50 | 4,897.00 | 4,747.00 | 4,760.50 | 4,760.50 | -0.23% | 794 |
| Mar 10, 2026 | 4,735.50 | 4,799.00 | 4,735.00 | 4,771.50 | 4,771.50 | 1.31% | 1,204 |
| 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 |