Kalyani Steels Limited (BOM:500235)
India · Delayed Price · Currency is INR 685.25
+11.40 (1.69%)
At close: Jan 22, 2026
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 673.90 | 687.50 | 673.90 | 685.25 | 685.25 | 1.69% | 1,339 |
| Jan 21, 2026 | 676.10 | 681.55 | 660.00 | 673.85 | 673.85 | -0.32% | 2,357 |
| Jan 20, 2026 | 688.10 | 688.10 | 671.00 | 676.00 | 676.00 | -1.72% | 4,114 |
| Jan 19, 2026 | 688.85 | 691.20 | 673.90 | 687.80 | 687.80 | -0.99% | 1,876 |
| Jan 16, 2026 | 700.00 | 708.95 | 690.00 | 694.65 | 694.65 | -0.27% | 2,581 |
| Jan 14, 2026 | 686.50 | 710.00 | 686.50 | 696.50 | 696.50 | 0.04% | 1,074 |
| Jan 13, 2026 | 692.75 | 703.20 | 690.80 | 696.25 | 696.25 | 0.52% | 1,644 |
| Jan 12, 2026 | 702.50 | 702.50 | 673.00 | 692.65 | 692.65 | -1.40% | 2,722 |
| Jan 9, 2026 | 720.25 | 722.65 | 694.80 | 702.50 | 702.50 | -2.61% | 1,911 |
| Jan 8, 2026 | 736.05 | 737.40 | 717.45 | 721.30 | 721.30 | -2.30% | 1,135 |
| Jan 7, 2026 | 738.95 | 745.35 | 733.65 | 738.25 | 738.25 | -0.09% | 717 |
| Jan 6, 2026 | 744.00 | 747.55 | 738.10 | 738.95 | 738.95 | -0.88% | 1,897 |
| Jan 5, 2026 | 758.65 | 758.65 | 743.00 | 745.50 | 745.50 | -1.70% | 786 |
| Jan 2, 2026 | 755.35 | 761.50 | 751.40 | 758.40 | 758.40 | 0.59% | 714 |
| Jan 1, 2026 | 772.15 | 774.95 | 753.00 | 753.95 | 753.95 | -2.36% | 1,713 |
| Dec 31, 2025 | 742.30 | 776.55 | 742.30 | 772.20 | 772.20 | 4.04% | 3,407 |
| Dec 30, 2025 | 734.60 | 742.50 | 728.65 | 742.20 | 742.20 | 1.05% | 1,441 |
| Dec 29, 2025 | 712.05 | 740.00 | 712.05 | 734.50 | 734.50 | 0.46% | 1,738 |
| Dec 26, 2025 | 740.25 | 747.65 | 724.50 | 731.15 | 731.15 | -1.11% | 2,173 |
| Dec 24, 2025 | 732.70 | 748.25 | 732.65 | 739.35 | 739.35 | 0.91% | 1,555 |
| Dec 23, 2025 | 741.65 | 744.05 | 728.40 | 732.65 | 732.65 | -0.52% | 465 |
| Dec 22, 2025 | 736.75 | 743.55 | 733.65 | 736.50 | 736.50 | -0.04% | 572 |
| Dec 19, 2025 | 732.45 | 738.60 | 727.35 | 736.80 | 736.80 | 0.88% | 391 |
| Dec 18, 2025 | 736.10 | 736.10 | 720.80 | 730.40 | 730.40 | -0.77% | 328 |
| Dec 17, 2025 | 726.05 | 740.25 | 726.05 | 736.05 | 736.05 | 0.55% | 808 |
| Dec 16, 2025 | 729.90 | 735.00 | 724.00 | 732.05 | 732.05 | 0.29% | 1,646 |
| Dec 15, 2025 | 720.05 | 734.00 | 720.05 | 729.90 | 729.90 | 0.63% | 609 |
| Dec 12, 2025 | 718.05 | 729.25 | 718.05 | 725.35 | 725.35 | 0.75% | 784 |
| Dec 11, 2025 | 711.90 | 720.20 | 709.70 | 719.95 | 719.95 | 0.45% | 864 |
| Dec 10, 2025 | 716.40 | 725.00 | 708.50 | 716.75 | 716.75 | 0.44% | 1,662 |
| Dec 9, 2025 | 712.00 | 716.40 | 686.95 | 713.60 | 713.60 | -0.27% | 3,898 |
| Dec 8, 2025 | 762.40 | 762.40 | 705.75 | 715.50 | 715.50 | -6.15% | 10,241 |
| Dec 5, 2025 | 765.00 | 769.90 | 757.05 | 762.35 | 762.35 | -0.40% | 517 |
| Dec 4, 2025 | 754.65 | 766.90 | 749.35 | 765.40 | 765.40 | 0.76% | 740 |
| Dec 3, 2025 | 783.25 | 783.25 | 755.05 | 759.65 | 759.65 | -0.66% | 2,123 |
| Dec 2, 2025 | 766.65 | 781.40 | 758.55 | 764.70 | 764.70 | -0.26% | 4,491 |
| Dec 1, 2025 | 770.45 | 775.00 | 766.50 | 766.70 | 766.70 | -0.49% | 410 |
| Nov 28, 2025 | 770.00 | 777.00 | 766.55 | 770.45 | 770.45 | -0.17% | 738 |
| Nov 27, 2025 | 775.30 | 784.75 | 769.85 | 771.75 | 771.75 | -0.45% | 834 |
| Nov 26, 2025 | 766.85 | 778.25 | 766.85 | 775.25 | 775.25 | 1.10% | 1,155 |
| Nov 25, 2025 | 766.40 | 770.30 | 765.00 | 766.80 | 766.80 | 0.06% | 479 |
| Nov 24, 2025 | 784.20 | 784.20 | 761.00 | 766.35 | 766.35 | -2.62% | 981 |
| Nov 21, 2025 | 797.40 | 797.45 | 784.00 | 787.00 | 787.00 | -1.43% | 1,477 |
| Nov 20, 2025 | 794.55 | 804.15 | 788.75 | 798.40 | 798.40 | 1.53% | 918 |
| Nov 19, 2025 | 797.10 | 797.40 | 782.60 | 786.35 | 786.35 | -1.55% | 756 |
| Nov 18, 2025 | 809.95 | 809.95 | 790.05 | 798.70 | 798.70 | -0.81% | 2,002 |
| Nov 17, 2025 | 809.15 | 812.10 | 804.35 | 805.20 | 805.20 | 0.24% | 1,113 |
| Nov 14, 2025 | 818.40 | 819.80 | 801.00 | 803.25 | 803.25 | -1.73% | 661 |
| Nov 13, 2025 | 819.90 | 830.60 | 810.70 | 817.35 | 817.35 | 0.94% | 1,092 |
| Nov 12, 2025 | 798.15 | 825.00 | 798.15 | 809.75 | 809.75 | 0.32% | 2,122 |