KICL Historical Share Price Data

Kalyani Investment Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	3591.4	3602.8	3460.05	3552.35	1693	19622680.9	3118	142.75	-39.05
20-Mar-2024	3550	3564.9	3450	3518.05	1567	23421922.5	3730	114.90	-31.95
21-Mar-2024	3528	3658.4	3528	3565.3	1864	25382622	2562	130.40	37.30
22-Mar-2024	3574	3685.35	3505.3	3631.85	989	10929970.95	1595	180.05	57.85
26-Mar-2024	3650	3650	3500	3517.65	1412	17316682.55	2839	150.00	-132.35
27-Mar-2024	3517.65	3637.55	3510	3547.7	1370	17657720.8	2517	127.55	30.05
28-Mar-2024	3645	3700.05	3483.4	3625.7	1706	26592053.2	2958	216.65	-19.30
01-Apr-2024	3643.25	3730	3643.25	3713.35	1193	21185694.8	3195	86.75	70.10
02-Apr-2024	3769.05	3769.05	3696	3718.2	860	15156067.5	2286	73.05	-50.85
03-Apr-2024	3725	4017.35	3707.2	3983.2	3500	46469738.15	3533	310.15	258.20
04-Apr-2024	4045	4099	3852	3906.65	3357	47715862.1	4950	247.00	-138.35
05-Apr-2024	3945	3945	3866.85	3921.5	1198	20014180.7	2878	78.15	-23.50
08-Apr-2024	3950.9	4110	3910.55	4029.4	2922	54731051.25	5251	199.45	78.50
09-Apr-2024	4069.65	4090.45	3930	3976.2	1199	14172380.45	1383	160.45	-93.45
10-Apr-2024	4018	4090	3951.1	3982.45	653	9883919.7	1389	138.90	-35.55
12-Apr-2024	3985	3999.95	3865.4	3902.45	1022	12640156.25	1873	134.55	-82.55
15-Apr-2024	3815	3858.95	3690.95	3796.15	1481	15383713.6	4070	168.00	-18.85
16-Apr-2024	3750.05	3979.95	3750.05	3908.15	756	10806521.8	1765	229.90	158.10
18-Apr-2024	3926.8	3969.95	3870	3888.55	622	8973171.4	1227	99.95	-38.25
19-Apr-2024	3888.55	4001.9	3840	3904.5	1012	11534610.65	1057	161.90	15.95

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.