NSE · KALYANKJIL · stock
Kalyan Jewellers India Limited (KALYANKJIL) stock price history
Every NSE trading session of Kalyan Jewellers India Limited from Mar 26, 2021 to Sep 28, 2026: 1,365 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KALYANKJIL adjusted close, 2021 to 2026
- ₹782.41
- All time high, 2025
- ₹646.31
- 52 week high, ₹325.72 low
- 1,365
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KALYANKJIL key facts
- Kalyan Jewellers India Limited (KALYANKJIL) closed at ₹564.00 on Sep 28, 2026 on NSE.
- KALYANKJIL's all time high close is ₹782.41, set on Jan 2, 2025; its all time low close is ₹55.17 on Jun 20, 2022.
- KALYANKJIL's 52 week range is ₹325.72 to ₹646.31.
- KALYANKJIL returned +24.2% over the year to Sep 28, 2026 and +726.8% over five years.
- Since Mar 26, 2021 KALYANKJIL returned +659%, +44.5% a year compounded.
- KALYANKJIL's deepest drawdown was -57.9% from Jan 2, 2025 to Jun 11, 2026.
- DataCedar holds 1,365 daily sessions of KALYANKJIL history from Mar 26, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KALYANKJIL price chart, 2021 to 2026
KALYANKJIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +49.9% |
| 6 months | +45.8% |
| Year to date | +17.5% |
| 1 year | +24.2% |
| 3 years | +153.8% |
| 5 years | +726.8% |
| 10 years | n/a |
| Since Mar 26, 2021 | +659.2% |
| Compound annual growth, 5.5 years | +44.5% |
KALYANKJIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹782.41 on Jan 2, 2025
- All time low close
- ₹55.17 on Jun 20, 2022
- 52 week high
- ₹646.31 on Jul 30, 2026
- 52 week low
- ₹325.72 on Jun 11, 2026
- Deepest drawdown
- -57.9% from Jan 2, 2025 to Jun 11, 2026, not yet recovered
- Best single session
- +18.4% on Jul 9, 2026
- Worst single session
- -12.2% on Dec 23, 2022
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2021
- 7.6×
- Best calendar year
- 2023, +181%
- Worst calendar year
- 2025, -36%
KALYANKJIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 26, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹484.92 | ₹646.31 | ₹325.72 | ₹564.00 | +16.7% | 2.3B | 187 |
| 2025 | ₹754.70 | ₹789.86 | ₹396.62 | ₹483.38 | -36.5% | 1.9B | 249 |
| 2024 | ₹351.89 | ₹780.77 | ₹318.99 | ₹760.91 | +116.9% | 1.1B | 246 |
| 2023 | ₹125.07 | ₹358.67 | ₹99.73 | ₹350.85 | +180.6% | 1.2B | 245 |
| 2022 | ₹67.92 | ₹132.58 | ₹54.38 | ₹125.02 | +84.9% | 753.1M | 248 |
| 2021 | ₹73.06 | ₹88.66 | ₹55.62 | ₹67.62 | n/a | 498.7M | 190 |
KALYANKJIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹564.00 | -5.8% |
| August 2026 | ₹598.56 | -1.9% |
| July 2026 | ₹610.11 | +58.4% |
| June 2026 | ₹385.13 | +8.9% |
| May 2026 | ₹353.61 | -14.0% |
| April 2026 | ₹411.07 | +9.8% |
| March 2026 | ₹374.37 | -8.3% |
| February 2026 | ₹408.43 | +13.4% |
| January 2026 | ₹360.18 | -25.5% |
| December 2025 | ₹483.38 | -4.0% |
| November 2025 | ₹503.30 | -0.9% |
| October 2025 | ₹507.63 | +12.2% |
About the KALYANKJIL data
Daily bars. 1,365 sessions from Mar 26, 2021 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KALYANKJIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KALAMANDIR Sai Silks (Kalamandir) Limited
- KALPATARU Kalpataru Limited
- KALYANI Kalyani Commercials Limited
- KALYANIFRG Kalyani Forge Limited
- KAMAHOLD Kama Holdings Limited
- KAMANWALA Kamanwala Housing Construction Limited
- KAMATHOTEL Kamat Hotels (I) Limited
- KAMDHENU Kamdhenu Limited
Common questions
KALYANKJIL share price history
