Kalyani Steels Limited (BOM:500235)
India · Delayed Price · Currency is INR 711.70
+0.20 (0.03%)
At close: Mar 5, 2026
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 708.25 | 715.00 | 700.70 | 711.70 | 711.70 | 0.03% | 754 |
| Mar 4, 2026 | 716.05 | 722.75 | 700.20 | 711.50 | 711.50 | -2.99% | 1,450 |
| Mar 2, 2026 | 720.00 | 749.05 | 718.00 | 733.45 | 733.45 | -1.70% | 1,878 |
| Feb 27, 2026 | 746.00 | 755.15 | 744.00 | 746.10 | 746.10 | -0.80% | 959 |
| Feb 26, 2026 | 754.70 | 759.35 | 746.00 | 752.15 | 752.15 | -0.33% | 526 |
| Feb 25, 2026 | 726.90 | 762.80 | 726.90 | 754.65 | 754.65 | 3.83% | 2,457 |
| Feb 24, 2026 | 733.50 | 736.90 | 723.10 | 726.80 | 726.80 | -1.64% | 1,040 |
| Feb 23, 2026 | 721.05 | 753.10 | 721.05 | 738.90 | 738.90 | -1.27% | 1,207 |
| Feb 20, 2026 | 744.00 | 752.95 | 740.95 | 748.40 | 748.40 | 0.20% | 977 |
| Feb 19, 2026 | 784.25 | 784.25 | 743.05 | 746.90 | 746.90 | -2.21% | 375 |
| Feb 18, 2026 | 750.65 | 781.90 | 750.65 | 763.75 | 763.75 | 1.00% | 2,669 |
| Feb 17, 2026 | 764.90 | 768.00 | 747.00 | 756.20 | 756.20 | 1.64% | 911 |
| Feb 16, 2026 | 741.40 | 754.10 | 737.80 | 744.00 | 744.00 | 0.36% | 1,713 |
| Feb 13, 2026 | 756.00 | 759.05 | 738.00 | 741.30 | 741.30 | -1.94% | 1,525 |
| Feb 12, 2026 | 741.05 | 763.40 | 741.05 | 756.00 | 756.00 | -0.64% | 542 |
| Feb 11, 2026 | 772.80 | 775.00 | 758.00 | 760.85 | 760.85 | -1.53% | 939 |
| Feb 10, 2026 | 767.40 | 787.75 | 767.40 | 772.70 | 772.70 | 1.12% | 1,058 |
| Feb 9, 2026 | 759.40 | 770.05 | 755.00 | 764.15 | 764.15 | 1.46% | 1,907 |
| Feb 6, 2026 | 772.70 | 772.70 | 747.65 | 753.15 | 753.15 | -3.66% | 2,246 |
| Feb 5, 2026 | 786.30 | 788.20 | 764.25 | 781.80 | 781.80 | 0.16% | 2,034 |
| Feb 4, 2026 | 725.00 | 790.15 | 722.05 | 780.55 | 780.55 | 11.32% | 18,730 |
| Feb 3, 2026 | 759.95 | 759.95 | 696.15 | 701.15 | 701.15 | -0.11% | 6,543 |
| Feb 2, 2026 | 680.70 | 705.60 | 670.05 | 701.95 | 701.95 | 3.14% | 2,719 |
| Feb 1, 2026 | 704.80 | 704.80 | 678.55 | 680.60 | 680.60 | -4.48% | 1,924 |
| Jan 30, 2026 | 705.00 | 713.60 | 699.15 | 712.50 | 712.50 | 0.18% | 1,434 |
| Jan 29, 2026 | 695.00 | 720.00 | 692.60 | 711.25 | 711.25 | 1.76% | 1,963 |
| Jan 28, 2026 | 675.30 | 703.05 | 666.75 | 698.95 | 698.95 | 5.03% | 3,298 |
| Jan 27, 2026 | 662.00 | 671.70 | 660.05 | 665.45 | 665.45 | 0.40% | 1,010 |
| Jan 23, 2026 | 682.30 | 685.00 | 661.90 | 662.80 | 662.80 | -3.28% | 1,825 |
| 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 |