Price Data Selection & Download
Kalyani Investment Company Share Price All Time Records & Statistics (Jan 2011 - May 2026)
3773 daily OHLCV records on NSE from Jan. 2011 to May 2026. Explore KICL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹8231.45
October 22, 2024
NSE Exchange
Share Price All Time Low
₹230.00
August 20, 2013
NSE Exchange
Highest Volume Trading Day
164,025
June 24, 2024 • ₹5926.95
NSE Exchange
Share Price History Data (Jan 2011 - May 2026)
KICL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5056.90 | ₹5125.00 | ₹5003.40 | ₹5117.80 | 1,613 |
| 2026-05-26 | ₹5039.40 | ₹5125.00 | ₹5011.10 | ₹5016.80 | 732 |
| 2026-05-25 | ₹4930.00 | ₹5080.00 | ₹4930.00 | ₹5035.20 | 2,534 |
| 2026-05-22 | ₹4980.00 | ₹5011.00 | ₹4910.00 | ₹4925.80 | 580 |
| 2026-05-21 | ₹5097.90 | ₹5099.90 | ₹4956.10 | ₹4980.30 | 1,244 |
| 2026-05-20 | ₹4772.70 | ₹5147.90 | ₹4772.70 | ₹5066.60 | 2,819 |
| 2026-05-19 | ₹4729.10 | ₹4900.00 | ₹4728.00 | ₹4836.20 | 2,067 |
| 2026-05-18 | ₹4804.50 | ₹4804.50 | ₹4670.40 | ₹4709.00 | 1,055 |
| 2026-05-15 | ₹4928.00 | ₹4968.00 | ₹4760.20 | ₹4811.90 | 903 |
| 2026-05-14 | ₹4950.00 | ₹5016.00 | ₹4827.00 | ₹4872.00 | 2,087 |
| 2026-05-13 | ₹4815.00 | ₹5038.00 | ₹4815.00 | ₹4931.20 | 1,887 |
| 2026-05-12 | ₹4956.00 | ₹4995.00 | ₹4802.00 | ₹4834.50 | 1,650 |
| 2026-05-11 | ₹5008.80 | ₹5056.00 | ₹4940.10 | ₹5000.90 | 3,039 |
| 2026-05-08 | ₹5078.00 | ₹5199.00 | ₹5001.10 | ₹5064.20 | 2,347 |
| 2026-05-07 | ₹4875.40 | ₹5150.00 | ₹4872.10 | ₹5103.50 | 3,759 |
| 2026-05-06 | ₹4825.90 | ₹4890.00 | ₹4818.20 | ₹4875.40 | 940 |
| 2026-05-05 | ₹4792.40 | ₹4892.90 | ₹4774.10 | ₹4825.90 | 1,311 |
| 2026-05-04 | ₹4838.30 | ₹4840.00 | ₹4788.40 | ₹4809.40 | 716 |
| 2026-04-30 | ₹4814.40 | ₹4860.00 | ₹4720.00 | ₹4755.70 | 1,552 |
| 2026-04-29 | ₹4833.80 | ₹4992.00 | ₹4809.60 | ₹4876.60 | 2,637 |
| 2026-04-28 | ₹4809.00 | ₹4868.00 | ₹4803.20 | ₹4820.30 | 683 |
| 2026-04-27 | ₹4823.40 | ₹4852.60 | ₹4752.10 | ₹4794.40 | 1,217 |
| 2026-04-24 | ₹4850.00 | ₹4880.00 | ₹4700.10 | ₹4744.50 | 1,554 |
| 2026-04-23 | ₹4943.20 | ₹4943.20 | ₹4830.10 | ₹4855.70 | 774 |
| 2026-04-22 | ₹4862.70 | ₹4997.90 | ₹4804.50 | ₹4923.50 | 1,913 |
| 2026-04-21 | ₹4785.90 | ₹4850.00 | ₹4718.80 | ₹4822.90 | 1,410 |
| 2026-04-20 | ₹4787.80 | ₹4850.00 | ₹4674.00 | ₹4768.40 | 2,271 |
| 2026-04-17 | ₹4717.20 | ₹4799.00 | ₹4690.00 | ₹4781.00 | 2,465 |
| 2026-04-16 | ₹4774.90 | ₹4780.00 | ₹4650.00 | ₹4694.80 | 961 |
| 2026-04-15 | ₹4750.00 | ₹4750.00 | ₹4660.00 | ₹4690.10 | 1,035 |
| 2026-04-13 | ₹4638.10 | ₹4641.60 | ₹4452.50 | ₹4595.70 | 565 |
| 2026-04-10 | ₹4567.30 | ₹4690.00 | ₹4567.30 | ₹4661.40 | 898 |
| 2026-04-09 | ₹4512.70 | ₹4619.00 | ₹4512.70 | ₹4578.70 | 1,193 |
| 2026-04-08 | ₹4480.00 | ₹4540.00 | ₹4355.10 | ₹4512.70 | 1,903 |
| 2026-04-07 | ₹4280.70 | ₹4344.00 | ₹4273.80 | ₹4312.00 | 741 |
| 2026-04-06 | ₹4202.00 | ₹4339.60 | ₹4202.00 | ₹4303.20 | 617 |
| 2026-04-02 | ₹4180.20 | ₹4271.70 | ₹4110.00 | ₹4248.50 | 1,432 |
| 2026-04-01 | ₹4144.00 | ₹4280.50 | ₹4144.00 | ₹4224.20 | 1,856 |
| 2026-03-30 | ₹4277.00 | ₹4286.00 | ₹4011.00 | ₹4025.00 | 3,672 |
| 2026-03-27 | ₹4307.50 | ₹4340.00 | ₹4210.00 | ₹4234.50 | 4,620 |
| 2026-03-25 | ₹4319.50 | ₹4429.00 | ₹4317.50 | ₹4378.00 | 3,154 |
| 2026-03-24 | ₹4248.50 | ₹4289.50 | ₹4190.50 | ₹4260.50 | 4,635 |
| 2026-03-23 | ₹4331.00 | ₹4338.50 | ₹4154.00 | ₹4187.00 | 3,909 |
| 2026-03-20 | ₹4451.00 | ₹4533.50 | ₹4402.00 | ₹4434.00 | 1,560 |
| 2026-03-19 | ₹4570.00 | ₹4592.50 | ₹4459.00 | ₹4479.00 | 1,062 |
| 2026-03-18 | ₹4513.00 | ₹4679.50 | ₹4513.00 | ₹4618.00 | 2,190 |
| 2026-03-17 | ₹4424.50 | ₹4513.00 | ₹4406.50 | ₹4488.00 | 1,190 |
| 2026-03-16 | ₹4463.50 | ₹4492.00 | ₹4314.00 | ₹4422.00 | 2,323 |
| 2026-03-13 | ₹4691.50 | ₹4696.00 | ₹4415.00 | ₹4434.50 | 3,370 |
| 2026-03-12 | ₹4693.50 | ₹4759.50 | ₹4652.50 | ₹4691.50 | 1,350 |
| 2026-03-11 | ₹4747.50 | ₹4897.00 | ₹4747.00 | ₹4760.50 | 794 |
| 2026-03-10 | ₹4735.50 | ₹4799.00 | ₹4735.00 | ₹4771.50 | 1,204 |
| 2026-03-09 | ₹4701.00 | ₹4805.50 | ₹4573.00 | ₹4710.00 | 1,877 |
| 2026-03-06 | ₹4801.00 | ₹4880.00 | ₹4761.00 | ₹4856.00 | 1,177 |
| 2026-03-05 | ₹4794.00 | ₹4897.00 | ₹4794.00 | ₹4851.50 | 2,622 |
| 2026-03-04 | ₹4802.50 | ₹4838.50 | ₹4711.00 | ₹4770.00 | 2,065 |
| 2026-03-02 | ₹4936.00 | ₹4969.50 | ₹4801.00 | ₹4851.00 | 3,165 |
| 2026-02-27 | ₹5096.00 | ₹5110.40 | ₹5000.00 | ₹5032.90 | 1,189 |
| 2026-02-26 | ₹5015.00 | ₹5209.90 | ₹5000.00 | ₹5064.70 | 1,889 |
| 2026-02-25 | ₹4899.90 | ₹5170.00 | ₹4899.90 | ₹5086.40 | 4,981 |
| 2026-02-24 | ₹4921.50 | ₹4939.00 | ₹4835.90 | ₹4890.40 | 1,682 |
| 2026-02-23 | ₹4853.00 | ₹5013.00 | ₹4853.00 | ₹4946.20 | 2,416 |
| 2026-02-20 | ₹4839.90 | ₹4925.60 | ₹4811.20 | ₹4902.00 | 1,916 |
| 2026-02-19 | ₹4840.00 | ₹4984.00 | ₹4840.00 | ₹4903.10 | 1,761 |
| 2026-02-18 | ₹4855.10 | ₹4970.80 | ₹4855.10 | ₹4914.90 | 892 |
| 2026-02-17 | ₹4815.00 | ₹4947.00 | ₹4815.00 | ₹4885.40 | 1,399 |
| 2026-02-16 | ₹4905.00 | ₹4905.00 | ₹4801.90 | ₹4881.40 | 959 |
| 2026-02-13 | ₹4904.00 | ₹4970.00 | ₹4860.00 | ₹4899.90 | 2,122 |
| 2026-02-12 | ₹4927.50 | ₹4986.00 | ₹4865.00 | ₹4955.80 | 2,401 |
| 2026-02-11 | ₹4850.00 | ₹4938.00 | ₹4842.00 | ₹4927.80 | 2,137 |
| 2026-02-10 | ₹4783.20 | ₹4890.00 | ₹4750.00 | ₹4871.10 | 1,030 |
| 2026-02-09 | ₹4739.30 | ₹4889.00 | ₹4714.50 | ₹4768.10 | 2,182 |
| 2026-02-06 | ₹4807.50 | ₹4828.00 | ₹4729.20 | ₹4777.50 | 1,029 |
| 2026-02-05 | ₹4800.00 | ₹4852.00 | ₹4753.40 | ₹4790.50 | 1,736 |
| 2026-02-04 | ₹4709.90 | ₹4860.00 | ₹4698.70 | ₹4841.40 | 2,670 |
| 2026-02-03 | ₹4863.70 | ₹4863.70 | ₹4750.00 | ₹4782.00 | 2,519 |
| 2026-02-02 | ₹4599.00 | ₹4645.90 | ₹4500.00 | ₹4574.90 | 2,106 |
| 2026-02-01 | ₹4745.00 | ₹4745.00 | ₹4558.20 | ₹4608.30 | 808 |
| 2026-01-30 | ₹4600.00 | ₹4720.00 | ₹4591.00 | ₹4685.80 | 1,664 |
| 2026-01-29 | ₹4740.10 | ₹4740.10 | ₹4640.00 | ₹4649.40 | 2,126 |
| 2026-01-28 | ₹4664.00 | ₹4760.00 | ₹4659.70 | ₹4740.10 | 2,304 |
| 2026-01-27 | ₹4731.50 | ₹4777.00 | ₹4601.00 | ₹4659.60 | 1,189 |
| 2026-01-23 | ₹4705.00 | ₹4771.00 | ₹4705.00 | ₹4752.00 | 1,937 |
| 2026-01-22 | ₹4551.10 | ₹4746.00 | ₹4551.10 | ₹4720.20 | 985 |
| 2026-01-21 | ₹4601.00 | ₹4699.00 | ₹4426.50 | ₹4571.80 | 2,828 |
| 2026-01-20 | ₹4689.00 | ₹4703.30 | ₹4560.00 | ₹4600.00 | 3,637 |
| 2026-01-19 | ₹4807.00 | ₹4807.00 | ₹4605.00 | ₹4641.40 | 4,108 |
| 2026-01-16 | ₹4715.00 | ₹4873.60 | ₹4715.00 | ₹4831.10 | 1,304 |
| 2026-01-14 | ₹4722.00 | ₹4819.10 | ₹4722.00 | ₹4778.80 | 1,029 |
| 2026-01-13 | ₹4722.10 | ₹4800.00 | ₹4710.00 | ₹4752.60 | 641 |
| 2026-01-12 | ₹4762.00 | ₹4850.00 | ₹4693.60 | ₹4718.70 | 1,263 |
| 2026-01-09 | ₹4870.00 | ₹4930.40 | ₹4750.60 | ₹4762.00 | 2,732 |
| 2026-01-08 | ₹4940.00 | ₹5000.00 | ₹4870.00 | ₹4896.40 | 1,242 |
| 2026-01-07 | ₹4926.00 | ₹5021.80 | ₹4920.00 | ₹4993.20 | 1,066 |
| 2026-01-06 | ₹4970.00 | ₹5086.70 | ₹4950.00 | ₹4991.50 | 1,136 |
| 2026-01-05 | ₹4955.00 | ₹5037.70 | ₹4955.00 | ₹5012.80 | 957 |
| 2026-01-02 | ₹4943.00 | ₹5038.00 | ₹4941.00 | ₹5008.60 | 1,892 |
| 2026-01-01 | ₹4945.00 | ₹4998.20 | ₹4940.00 | ₹4953.20 | 654 |
Kalyani Investment Company Share Price Performance Analysis (Jan 2011 - May 2026)
KICL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.32%
₹4953.20 → ₹5117.80
Year to Date
Price Volatility
4.75%
Low Volatility
Year to Date
Average Daily Volume
1,831
Year to Date Average
NSE Exchange
Kalyani Investment Company Share Price History – Frequently Asked Questions
Common questions about KICL historical data and records. For live price, key ratios and fundamentals, see Kalyani Investment Company share price chart.
What is the all-time high share price of Kalyani Investment Company (KICL)?
The all-time high share price of Kalyani Investment Company was ₹8231.45 recorded on October 22, 2024 on the NSE exchange.
What is the all-time low share price of Kalyani Investment Company (KICL)?
The all-time low share price of Kalyani Investment Company was ₹230.0 recorded on August 20, 2013 on the NSE exchange.
How can I download KICL historical share price data?
You can download Kalyani Investment Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KICL shares?
The highest trading volume day for Kalyani Investment Company was 164,025 shares traded on June 24, 2024 on the NSE exchange, with share price at ₹5926.95.