Want to see IN:KICL full AI Analyst Report?
Kalyani Investment Co. Ltd. (KICL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,346.25 | 4,395.00 | 4,340.00 | 4,346.25 | 4,346.25 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 4,452.90 | 4,454.00 | 4,326.00 | 4,346.25 | 4,346.25 | -2.94% | 347 | 4.18 |
| Oct 28, 2026 | 4,478.00 | 4,478.00 | 4,478.00 | 4,478.00 | 4,478.00 | +2.82% | 2 | 0.02 |
| Oct 27, 2026 | 4,424.00 | 4,501.80 | 4,314.00 | 4,355.00 | 4,355.00 | -1.45% | 300 | 3.71 |
| Oct 26, 2026 | 4,360.00 | 4,440.00 | 4,360.00 | 4,419.10 | 4,419.10 | +0.19% | 212 | 2.73 |
| Oct 23, 2026 | 4,525.00 | 4,525.00 | 4,410.00 | 4,410.55 | 4,410.55 | -4.14% | 48 | 0.62 |
| Oct 22, 2026 | 4,648.20 | 4,668.50 | 4,601.00 | 4,601.00 | 4,601.00 | -2.38% | 24 | 0.31 |
| Oct 21, 2026 | 4,878.40 | 4,878.40 | 4,675.00 | 4,713.20 | 4,713.20 | -3.39% | 194 | 2.60 |
| Oct 20, 2026 | 4,878.40 | 4,966.40 | 4,854.15 | 4,878.40 | 4,878.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4,966.40 | 4,966.40 | 4,854.15 | 4,878.40 | 4,878.40 | -1.89% | 12 | 0.15 |
| Oct 16, 2026 | 4,790.30 | 5,028.90 | 4,790.30 | 4,972.30 | 4,972.30 | +3.76% | 56 | 0.65 |
| Oct 15, 2026 | 4,802.00 | 4,816.55 | 4,766.70 | 4,792.00 | 4,792.00 | +0.09% | 102 | 1.19 |
| Oct 14, 2026 | 4,872.70 | 4,905.00 | 4,747.00 | 4,787.50 | 4,787.50 | -1.75% | 200 | 2.36 |
| Oct 13, 2026 | 4,800.00 | 4,931.75 | 4,758.50 | 4,872.70 | 4,872.70 | +1.97% | 33 | 0.39 |
| Oct 12, 2026 | 4,799.90 | 4,865.00 | 4,761.10 | 4,778.60 | 4,778.60 | -0.44% | 20 | 0.23 |
| Oct 09, 2026 | 4,762.00 | 4,799.90 | 4,728.00 | 4,799.90 | 4,799.90 | +2.25% | 18 | 0.19 |
| Oct 08, 2026 | 4,742.50 | 4,766.00 | 4,685.00 | 4,694.10 | 4,694.10 | -3.71% | 60 | 0.57 |
| Oct 07, 2026 | 4,840.00 | 4,940.00 | 4,835.00 | 4,875.00 | 4,875.00 | +1.94% | 198 | 1.87 |
| Oct 06, 2026 | 4,789.95 | 4,829.95 | 4,770.00 | 4,782.05 | 4,782.05 | +1.60% | 77 | 0.70 |
| Oct 05, 2026 | 4,602.00 | 4,706.65 | 4,602.00 | 4,706.65 | 4,706.65 | +0.25% | 36 | 0.33 |
| Oct 02, 2026 | 4,694.90 | 4,820.00 | 4,557.30 | 4,694.90 | 4,694.90 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 4,706.00 | 4,820.00 | 4,557.30 | 4,694.90 | 4,694.90 | -2.63% | 520 | 4.97 |
| Sep 30, 2026 | 4,745.90 | 4,911.80 | 4,745.90 | 4,821.75 | 4,821.75 | +0.85% | 406 | 3.95 |
| Sep 29, 2026 | 4,904.40 | 4,904.40 | 4,757.95 | 4,780.90 | 4,780.90 | -2.03% | 63 | 0.59 |
| Sep 28, 2026 | 4,927.00 | 4,927.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.91% | 65 | 0.62 |
| Sep 25, 2026 | 4,950.00 | 4,975.00 | 4,929.10 | 4,975.00 | 4,975.00 | +0.85% | 33 | 0.31 |
| Sep 24, 2026 | 4,912.00 | 5,046.00 | 4,912.00 | 4,933.20 | 4,933.20 | -1.87% | 197 | 1.89 |
| Sep 23, 2026 | 5,000.00 | 5,048.85 | 4,941.50 | 5,027.00 | 5,027.00 | +0.54% | 33 | 0.32 |
| Sep 22, 2026 | 4,916.15 | 4,999.95 | 4,907.00 | 4,999.95 | 4,999.95 | +1.81% | 27 | 0.26 |
| Sep 21, 2026 | 4,990.00 | 5,007.00 | 4,894.00 | 4,911.25 | 4,911.25 | -1.18% | 147 | 1.41 |
| Sep 18, 2026 | 4,989.95 | 5,010.00 | 4,970.00 | 4,970.00 | 4,970.00 | +3.19% | 34 | 0.32 |
| Sep 17, 2026 | 4,790.00 | 4,881.00 | 4,790.00 | 4,816.50 | 4,816.50 | +0.34% | 28 | 0.26 |
| Sep 16, 2026 | 4,919.50 | 4,919.50 | 4,748.00 | 4,800.00 | 4,800.00 | -2.16% | 14 | 0.12 |
| Sep 15, 2026 | 4,891.05 | 5,082.95 | 4,851.00 | 4,905.85 | 4,905.85 | -3.48% | 69 | 0.61 |
| Sep 14, 2026 | 5,082.95 | 5,100.00 | 5,010.00 | 5,082.95 | 5,082.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5,082.95 | 5,100.00 | 5,010.00 | 5,082.95 | 5,082.95 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5,055.60 | 5,137.00 | 5,055.60 | 5,082.95 | 5,082.95 | +0.54% | 191 | 1.69 |
| Sep 09, 2026 | 5,167.00 | 5,167.00 | 5,000.00 | 5,055.60 | 5,055.60 | -2.16% | 72 | 0.63 |
| Sep 08, 2026 | 5,170.00 | 5,170.00 | 5,108.00 | 5,167.00 | 5,167.00 | -1.56% | 59 | 0.52 |
| Sep 07, 2026 | 5,135.10 | 5,249.00 | 5,135.10 | 5,249.00 | 5,249.00 | +0.77% | 2 | 0.02 |
| Sep 04, 2026 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | +0.17% | 1 | 0.01 |
| Sep 03, 2026 | 5,203.00 | 5,293.00 | 5,200.00 | 5,200.00 | 5,200.00 | +0.00% | 5 | 0.04 |
| Sep 02, 2026 | 5,199.90 | 5,200.00 | 5,199.90 | 5,200.00 | 5,200.00 | +0.41% | 10 | 0.09 |
| Sep 01, 2026 | 5,050.00 | 5,225.80 | 5,050.00 | 5,179.00 | 5,179.00 | -3.20% | 23 | 0.20 |
| Aug 31, 2026 | 5,350.00 | 5,350.00 | 5,173.00 | 5,350.00 | 5,350.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 5,206.20 | 5,350.00 | 5,206.20 | 5,350.00 | 5,350.00 | +2.77% | 8 | 0.07 |
| Aug 27, 2026 | 5,300.00 | 5,300.00 | 5,177.00 | 5,205.90 | 5,205.90 | -1.78% | 152 | 1.29 |
| Aug 26, 2026 | 5,269.00 | 5,300.00 | 5,247.00 | 5,300.00 | 5,300.00 | +1.32% | 5 | 0.04 |
| Aug 25, 2026 | 5,284.00 | 5,332.90 | 5,231.00 | 5,231.00 | 5,231.00 | -1.01% | 55 | 0.46 |
| Aug 24, 2026 | 5,325.25 | 5,385.15 | 5,251.90 | 5,284.45 | 5,284.45 | -1.96% | 27 | 0.22 |