NSE - Delayed Quote INR

Kalyani Investment Company Limited (KICL.NS)

4,242.10
+67.80
+(1.62%)
At close: May 9 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,090.904,277.804,054.204,242.104,242.103,631
May 8, 20254,280.204,379.504,013.804,174.304,174.302,098
May 7, 20254,168.404,293.204,164.104,270.404,270.401,996
May 6, 20254,501.104,505.204,201.904,231.904,231.904,316
May 5, 20254,395.504,495.904,345.104,465.904,465.902,375
May 2, 20254,390.404,529.804,390.404,391.004,391.002,129
Apr 30, 20254,530.004,563.604,405.004,430.104,430.102,400
Apr 29, 20254,639.904,697.004,556.204,589.304,589.303,133
Apr 28, 20254,525.004,600.104,454.004,529.304,529.304,988
Apr 25, 20254,750.004,771.804,550.004,592.304,592.304,240
Apr 24, 20254,730.004,840.004,700.004,736.604,736.604,954
Apr 23, 20254,814.904,847.104,750.004,766.404,766.404,100
Apr 22, 20254,764.504,867.904,725.104,776.104,776.103,518
Apr 21, 20254,685.904,840.004,667.704,740.804,740.805,885
Apr 17, 20254,600.004,750.004,551.704,628.004,628.005,832
Apr 16, 20254,520.004,589.904,460.304,576.604,576.604,896
Apr 15, 20254,449.804,534.004,384.704,492.704,492.703,430
Apr 11, 20254,205.054,395.004,205.054,338.954,338.953,027
Apr 9, 20254,247.954,247.954,136.104,166.254,166.253,350
Apr 8, 20254,132.004,301.204,132.004,252.504,252.505,322
Apr 7, 20253,800.004,131.953,800.004,098.454,098.459,155
Apr 4, 20254,526.404,540.004,342.554,378.104,378.106,134
Apr 3, 20254,250.004,633.704,220.004,459.504,459.5010,474
Apr 2, 20254,250.004,464.904,171.554,405.404,405.407,090
Apr 1, 20254,055.004,333.454,055.004,262.904,262.904,573
Mar 28, 20254,251.054,389.004,151.754,178.804,178.809,006
Mar 27, 20254,110.004,324.004,110.004,297.154,297.1512,001
Mar 26, 20254,350.004,376.904,100.004,125.154,125.157,323
Mar 25, 20254,522.654,575.004,300.004,323.004,323.008,110
Mar 24, 20254,379.054,699.004,362.554,511.354,511.3514,192
Mar 21, 20254,140.004,403.004,140.004,376.354,376.3516,367
Mar 20, 20254,089.954,199.004,075.604,118.604,118.6010,323
Mar 19, 20253,860.004,090.003,825.054,074.554,074.5510,606
Mar 18, 20253,699.253,699.253,699.253,699.253,699.25-
Mar 17, 20253,778.053,809.853,675.053,699.253,699.256,253
Mar 13, 20253,877.903,907.003,707.053,749.953,749.956,452
Mar 12, 20253,880.054,005.003,850.103,887.603,887.605,238
Mar 11, 20253,920.054,057.003,843.903,880.053,880.055,593
Mar 10, 20254,124.804,198.953,918.003,964.703,964.703,780
Mar 7, 20254,015.004,245.004,002.054,124.804,124.805,758
Mar 6, 20253,780.004,230.003,780.004,060.404,060.4028,224
Mar 5, 20253,629.853,745.003,610.053,725.753,725.753,349
Mar 4, 20253,470.003,674.853,470.003,611.303,611.303,983
Mar 3, 20253,645.853,685.653,470.003,536.503,536.506,268
Feb 28, 20253,710.503,713.303,595.603,645.853,645.853,472
Feb 27, 20253,872.653,917.003,622.203,699.403,699.404,759
Feb 25, 20253,973.003,998.003,825.503,879.303,879.302,900
Feb 24, 20253,912.753,976.953,840.003,934.553,934.551,641
Feb 21, 20253,956.104,087.903,901.603,972.353,972.352,464
Feb 20, 20253,928.854,023.953,847.053,996.053,996.055,553
Feb 19, 20253,750.003,891.603,701.853,870.803,870.807,069
Feb 18, 20253,864.053,915.953,674.103,737.903,737.904,930
Feb 17, 20254,340.004,340.003,760.003,854.853,854.8513,877
Feb 14, 20254,244.904,380.003,986.504,039.104,039.107,563
Feb 13, 20254,095.004,360.004,095.004,239.104,239.101,891
Feb 12, 20254,288.004,353.854,086.054,255.704,255.703,090
Feb 11, 20254,477.554,477.554,310.004,331.554,331.553,205
Feb 10, 20254,599.004,637.004,332.204,426.154,426.154,692
Feb 7, 20254,790.004,859.754,626.004,675.454,675.452,844
Feb 6, 20254,852.354,867.454,599.954,773.954,773.953,481
Feb 5, 20254,700.004,887.904,700.004,807.704,807.703,199
Feb 4, 20254,809.804,829.454,689.004,731.004,731.002,560
Feb 3, 20254,820.504,845.104,665.054,729.304,729.301,260
Feb 1, 20254,898.004,898.004,774.104,820.504,820.501,745
Jan 31, 20254,949.904,949.904,771.554,820.904,820.905,911
Jan 30, 20254,899.905,040.004,844.054,866.354,866.352,567
Jan 29, 20254,835.804,943.804,780.004,880.654,880.652,824
Jan 28, 20254,857.104,921.204,619.954,798.304,798.303,718
Jan 27, 20255,066.655,172.604,827.554,852.404,852.402,734
Jan 24, 20255,200.005,219.305,049.105,066.655,066.651,194
Jan 23, 20255,209.405,244.955,147.105,196.505,196.501,466
Jan 22, 20255,382.355,590.905,055.005,147.055,147.054,409
Jan 21, 20255,476.205,491.105,258.455,302.855,302.851,081
Jan 20, 20255,415.005,481.555,387.905,434.905,434.901,415
Jan 17, 20255,225.005,512.305,150.005,428.205,428.202,874
Jan 16, 20255,339.305,349.905,234.005,256.155,256.151,758
Jan 15, 20255,325.005,354.955,147.305,239.305,239.302,631
Jan 14, 20255,124.305,275.005,062.255,196.605,196.603,966
Jan 13, 20255,000.005,269.854,975.004,988.104,988.103,571
Jan 10, 20255,458.505,458.505,215.805,238.505,238.502,956
Jan 9, 20255,599.355,599.355,423.005,458.505,458.502,386
Jan 8, 20255,728.005,759.955,510.005,583.055,583.052,028
Jan 7, 20255,614.055,771.955,577.055,659.955,659.953,813
Jan 6, 20255,953.855,953.855,552.205,614.055,614.054,443
Jan 3, 20256,075.006,118.755,824.055,927.155,927.155,365
Jan 2, 20256,059.056,098.006,040.006,054.706,054.701,783
Jan 1, 20256,022.006,088.456,000.006,046.456,046.453,595
Dec 31, 20246,030.006,072.955,955.106,022.006,022.001,641
Dec 30, 20246,088.006,100.005,940.006,032.656,032.653,437
Dec 27, 20245,970.955,999.405,933.005,963.905,963.901,102
Dec 26, 20245,957.756,040.505,949.955,970.955,970.952,514
Dec 24, 20246,001.306,045.005,900.005,907.455,907.455,298
Dec 23, 20246,120.056,323.505,986.006,001.306,001.307,147
Dec 20, 20246,170.006,466.506,050.106,129.906,129.905,234
Dec 19, 20246,270.006,564.106,167.006,207.006,207.006,852
Dec 18, 20246,401.006,463.806,291.006,316.306,316.302,388
Dec 17, 20246,464.506,515.006,425.006,462.306,462.303,078
Dec 16, 20246,408.006,575.006,408.006,445.156,445.154,906
Dec 13, 20246,405.006,467.906,300.006,377.906,377.902,705
Dec 12, 20246,602.156,602.156,410.056,456.956,456.953,191
Dec 11, 20246,690.006,720.006,487.006,534.256,534.257,098
Dec 10, 20246,337.006,831.006,305.406,653.156,653.1516,066
Dec 9, 20246,337.606,447.906,337.606,369.056,369.052,416
Dec 6, 20246,394.906,411.756,299.006,306.056,306.052,098
Dec 5, 20246,405.006,730.006,355.556,392.556,392.556,551
Dec 4, 20246,412.106,476.106,325.106,379.306,379.302,655
Dec 3, 20246,287.956,519.506,185.156,412.156,412.157,395
Dec 2, 20246,360.106,360.106,226.506,287.956,287.953,380
Nov 29, 20246,240.006,350.006,145.006,297.156,297.159,287
Nov 28, 20246,436.606,519.006,220.006,239.356,239.3511,014
Nov 27, 20246,558.056,604.156,360.006,421.606,421.609,812
Nov 26, 20246,660.306,728.906,479.056,570.556,570.556,628
Nov 25, 20246,862.206,990.006,601.006,660.306,660.307,125
Nov 22, 20246,798.006,899.006,700.006,775.506,775.504,532
Nov 21, 20247,078.957,149.006,672.006,740.806,740.807,606
Nov 19, 20247,123.807,297.806,885.056,974.356,974.3515,482
Nov 18, 20246,998.007,480.006,700.007,059.307,059.3040,171
Nov 14, 20246,575.006,850.006,450.506,780.306,780.3016,462
Nov 13, 20246,950.007,125.006,409.556,450.956,450.9514,313
Nov 12, 20247,262.007,644.006,799.956,969.656,969.6522,941
Nov 11, 20247,168.007,249.056,802.007,191.657,191.6512,419
Nov 8, 20246,750.006,903.906,551.006,903.906,903.908,602
Nov 7, 20246,400.006,659.956,175.006,575.156,575.152,774
Nov 6, 20246,375.006,511.106,224.806,387.956,387.951,344
Nov 5, 20246,480.006,489.956,101.006,224.806,224.802,298
Nov 4, 20246,614.006,614.006,200.006,280.106,280.101,900
Nov 1, 20246,538.006,538.006,400.006,435.156,435.151,555
Oct 31, 20246,403.006,500.006,300.006,400.256,400.252,648
Oct 30, 20246,031.656,498.006,031.656,454.756,454.756,997
Oct 29, 20246,349.106,349.106,349.106,349.106,349.101,043
Oct 28, 20247,035.007,035.006,683.256,683.256,683.251,835
Oct 25, 20247,140.007,239.007,034.957,034.957,034.958,225
Oct 24, 20247,513.057,638.157,403.407,405.207,405.2012,684
Oct 23, 20248,153.208,197.007,793.057,793.057,793.0519,332
Oct 22, 20248,231.458,231.457,925.058,203.208,203.2076,412
Oct 21, 20247,839.507,839.507,839.507,839.507,839.503,610
Oct 18, 20247,201.007,466.207,066.607,466.207,466.2015,808
Oct 17, 20246,900.007,127.606,855.457,110.707,110.7022,793
Oct 16, 20246,617.006,898.006,601.056,788.206,788.206,076
Oct 15, 20246,584.106,584.106,501.256,584.106,584.1010,238
Oct 14, 20246,086.856,325.206,086.856,270.606,270.602,737
Oct 11, 20246,085.056,249.005,982.656,142.206,142.20991
Oct 10, 20246,300.006,300.006,000.006,014.706,014.702,279
Oct 9, 20246,090.006,248.006,003.006,128.856,128.85989
Oct 8, 20245,849.956,063.005,505.005,970.355,970.351,912
Oct 7, 20246,298.956,298.955,774.305,774.305,774.302,036
Oct 4, 20246,000.056,289.956,000.056,078.206,078.201,132
Oct 3, 20246,395.006,500.006,120.006,194.556,194.551,683
Oct 1, 20246,251.006,595.956,251.006,396.156,396.15647
Sep 30, 20246,414.056,633.556,400.006,439.906,439.90818
Sep 27, 20246,749.956,749.956,555.606,578.256,578.25610
Sep 26, 20246,700.006,700.006,565.006,625.306,625.30888
Sep 25, 20246,699.006,800.006,609.006,612.506,612.501,483
Sep 24, 20246,606.006,750.006,521.106,645.706,645.702,402
Sep 23, 20246,300.006,606.006,300.006,582.006,582.004,452
Sep 20, 20246,400.506,490.006,260.056,297.856,297.851,498
Sep 19, 20246,499.006,551.006,255.006,355.806,355.801,539
Sep 18, 20246,575.006,648.006,250.006,365.806,365.804,239
Sep 17, 20246,630.006,700.006,460.006,561.256,561.253,242
Sep 16, 20246,200.006,400.656,200.006,400.656,400.655,372
Sep 13, 20246,080.006,129.006,000.106,095.906,095.901,609
Sep 12, 20246,007.006,099.556,007.006,040.206,040.20692
Sep 11, 20246,000.006,091.005,955.606,016.056,016.051,228
Sep 10, 20245,900.005,965.005,835.005,957.255,957.25749
Sep 9, 20245,912.605,939.955,800.005,849.305,849.30946
Sep 6, 20246,020.006,100.005,902.055,912.605,912.601,688
Sep 5, 20246,000.006,099.005,921.106,005.756,005.75680
Sep 4, 20245,910.006,039.955,910.006,012.756,012.75790
Sep 3, 20245,990.956,070.005,901.005,989.105,989.101,230
Sep 2, 20245,999.956,050.005,881.005,927.655,927.65745
Aug 30, 20245,906.005,978.955,871.055,891.605,891.60860
Aug 29, 20246,048.956,048.955,876.005,916.705,916.70799
Aug 28, 20245,998.956,083.955,901.155,993.755,993.751,035
Aug 27, 20245,988.555,988.555,880.055,938.005,938.00885
Aug 26, 20246,187.006,189.005,888.005,915.705,915.701,486
Aug 23, 20246,055.006,099.656,004.006,028.356,028.35563
Aug 22, 20246,150.006,299.706,000.006,045.306,045.301,378
Aug 21, 20245,716.806,002.605,716.806,002.606,002.601,256
Aug 20, 20245,760.005,761.005,623.405,716.805,716.80568
Aug 19, 20245,799.955,799.955,595.955,736.105,736.10801
Aug 16, 20245,684.905,684.905,430.005,565.855,565.851,152
Aug 14, 20245,570.005,699.955,375.255,442.205,442.201,137
Aug 13, 20245,688.055,799.705,505.505,537.205,537.201,398
Aug 12, 20245,607.805,730.005,607.805,679.255,679.25944
Aug 9, 20245,700.005,790.005,540.005,607.805,607.801,773
Aug 8, 20245,733.355,800.005,670.005,674.805,674.801,919
Aug 7, 20245,575.005,849.005,575.005,733.355,733.35733
Aug 6, 20245,899.955,998.805,602.005,655.555,655.551,940
Aug 5, 20245,900.006,001.005,763.405,772.955,772.953,292
Aug 2, 20246,050.006,149.006,041.006,066.706,066.70697
Aug 1, 20246,155.406,247.006,000.006,116.306,116.301,049
Jul 31, 20246,251.006,251.006,150.006,155.406,155.40489
Jul 30, 20246,229.006,249.006,000.006,220.006,220.00548
Jul 29, 20246,388.956,388.956,110.006,184.656,184.651,186
Jul 26, 20246,100.006,330.006,100.006,265.306,265.301,072
Jul 25, 20246,140.006,140.006,050.006,103.006,103.00985
Jul 24, 20246,000.006,199.855,900.006,131.656,131.651,034
Jul 23, 20245,962.006,049.955,850.006,023.656,023.652,026
Jul 22, 20245,950.056,030.005,760.006,022.606,022.601,337
Jul 19, 20246,275.006,290.005,975.006,057.506,057.502,905
Jul 18, 20246,416.306,420.006,250.056,279.256,279.251,824
Jul 16, 20246,498.006,523.006,301.006,416.306,416.301,368
Jul 15, 20246,529.956,688.206,400.056,447.906,447.907,958
Jul 12, 20246,528.256,598.906,292.056,316.456,316.454,668
Jul 11, 20246,437.006,610.006,408.856,501.656,501.657,953
Jul 10, 20246,542.256,658.006,301.056,413.606,413.606,339
Jul 9, 20246,488.756,499.906,315.206,481.556,481.555,856
Jul 8, 20246,598.256,598.256,281.306,434.856,434.859,600
Jul 5, 20246,504.956,580.006,391.256,555.356,555.354,194
Jul 4, 20246,620.006,699.006,426.006,504.956,504.957,257
Jul 3, 20246,548.806,760.156,479.506,578.706,578.709,954
Jul 2, 20246,525.006,645.006,294.406,536.206,536.208,215
Jul 1, 20246,400.006,535.956,318.906,495.156,495.1516,241
Jun 28, 20245,750.006,586.405,750.006,298.456,298.4553,880
Jun 27, 20245,844.005,899.955,701.005,727.355,727.357,126
Jun 26, 20246,039.006,090.005,755.105,788.005,788.0014,678
Jun 25, 20246,240.006,499.955,870.005,982.055,982.05131,637
Jun 24, 20245,050.005,926.955,000.005,926.955,926.95164,025
Jun 21, 20244,801.005,065.404,801.004,939.154,939.1531,845
Jun 20, 20244,599.354,756.054,574.604,734.454,734.457,430
Jun 19, 20244,611.204,729.904,560.004,591.354,591.357,976
Jun 18, 20244,524.254,799.904,524.254,607.904,607.9015,831
Jun 14, 20244,480.004,627.004,392.104,522.904,522.9010,168
Jun 13, 20244,369.904,483.954,350.004,444.754,444.754,659
Jun 12, 20244,265.404,389.004,265.404,360.904,360.904,470
Jun 11, 20244,278.054,345.004,232.054,298.204,298.203,928
Jun 10, 20244,349.004,380.004,261.004,271.454,271.453,028
Jun 7, 20244,257.604,367.904,206.754,308.654,308.652,819
Jun 6, 20244,107.554,342.604,107.554,248.504,248.505,215
Jun 5, 20244,125.004,152.303,924.854,089.504,089.507,241
Jun 4, 20244,480.004,480.003,750.004,051.854,051.8515,429
Jun 3, 20244,520.104,650.004,444.254,472.204,472.206,590
May 31, 20244,461.154,487.854,370.454,428.004,428.004,784
May 30, 20244,409.204,570.004,268.104,461.154,461.1513,949
May 29, 20244,459.854,459.854,353.004,376.854,376.852,712
May 28, 20244,555.004,590.404,363.004,450.904,450.905,246
May 27, 20244,504.154,735.604,501.004,552.254,552.2512,447
May 24, 20244,415.004,469.354,389.304,452.404,452.406,533
May 23, 20244,430.854,449.004,375.104,402.704,402.702,870
May 22, 20244,420.004,465.004,312.004,387.004,387.005,634
May 21, 20244,470.004,499.004,341.304,413.504,413.503,238
May 17, 20244,362.754,442.004,326.104,412.004,412.005,404
May 16, 20244,345.004,388.004,254.004,341.704,341.707,837
May 15, 20244,350.004,350.004,225.354,298.254,298.254,447
May 14, 20244,145.004,345.604,145.004,303.804,303.804,726
May 13, 20244,265.004,303.154,105.054,202.654,202.653,862
May 10, 20244,266.804,356.354,178.104,261.454,261.455,430
May 9, 20244,384.254,470.004,201.504,266.754,266.7510,525

Related Tickers

STEL.NS STEL Holdings Limited
388.30
-1.42%
 
SILINV.NS SIL Investments Limited
598.95
-0.41%
 
NISUS.BO NISUS FINANCE SERVICES CO LIMI
301.70
-2.77%
 
NSIL.NS Nalwa Sons Investments Limited
6,234.00
-1.13%
 
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
4,129.80
-0.94%
 
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
643.75
-0.16%