Kalyani Steels Limited (BOM:500235)
India · Delayed Price · Currency is INR 940.05
-10.15 (-1.07%)
At close: Sep 4, 2026
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 904.15 | 952.30 | 904.15 | 950.20 | 950.20 | 5.01% | 9,688 |
| Sep 2, 2026 | 904.50 | 920.15 | 896.35 | 904.85 | 904.85 | 0.54% | 3,086 |
| Sep 1, 2026 | 911.15 | 922.95 | 895.00 | 899.95 | 899.95 | -1.23% | 2,720 |
| Aug 31, 2026 | 893.90 | 922.00 | 875.00 | 911.15 | 911.15 | 2.66% | 4,834 |
| Aug 28, 2026 | 887.55 | 933.00 | 881.50 | 887.50 | 887.50 | 0.65% | 8,975 |
| Aug 27, 2026 | 919.50 | 934.00 | 879.15 | 881.75 | 881.75 | -4.12% | 9,380 |
| Aug 26, 2026 | 868.45 | 922.00 | 864.55 | 919.60 | 919.60 | 5.18% | 6,887 |
| Aug 25, 2026 | 878.00 | 878.60 | 870.00 | 874.35 | 874.35 | -0.14% | 539 |
| Aug 24, 2026 | 887.00 | 894.55 | 874.00 | 875.55 | 875.55 | -0.28% | 2,089 |
| Aug 21, 2026 | 851.10 | 913.40 | 850.00 | 878.05 | 878.05 | 2.65% | 4,399 |
| Aug 20, 2026 | 887.85 | 887.85 | 853.00 | 855.35 | 855.35 | -2.27% | 2,014 |
| Aug 19, 2026 | 809.95 | 890.00 | 809.95 | 875.20 | 875.20 | 6.63% | 5,691 |
| Aug 18, 2026 | 822.15 | 834.70 | 820.00 | 820.80 | 820.80 | -1.16% | 983 |
| Aug 17, 2026 | 847.20 | 847.20 | 827.00 | 830.40 | 830.40 | -0.69% | 1,039 |
| Aug 14, 2026 | 855.00 | 861.90 | 833.60 | 836.20 | 836.20 | -2.89% | 1,211 |
| Aug 13, 2026 | 862.20 | 876.00 | 856.75 | 861.05 | 861.05 | 0.64% | 685 |
| Aug 12, 2026 | 841.50 | 872.00 | 836.80 | 855.60 | 855.60 | 1.61% | 3,492 |
| Aug 11, 2026 | 838.90 | 846.00 | 829.00 | 842.05 | 842.05 | 0.82% | 2,651 |
| Aug 10, 2026 | 843.50 | 860.20 | 834.00 | 835.20 | 835.20 | -1.60% | 1,525 |
| Aug 7, 2026 | 879.60 | 903.00 | 834.65 | 848.75 | 848.75 | -3.68% | 5,867 |
| Aug 6, 2026 | 886.10 | 899.05 | 876.60 | 881.20 | 881.20 | -0.28% | 690 |
| Aug 5, 2026 | 880.00 | 887.35 | 870.60 | 883.70 | 883.70 | 1.35% | 1,462 |
| Aug 4, 2026 | 885.00 | 886.10 | 871.00 | 871.95 | 871.95 | -1.30% | 975 |
| Aug 3, 2026 | 897.50 | 897.50 | 870.60 | 883.40 | 883.40 | 0.83% | 2,468 |
| Jul 31, 2026 | 888.00 | 894.15 | 871.00 | 876.10 | 876.10 | 0.45% | 1,370 |
| Jul 30, 2026 | 889.30 | 889.30 | 880.00 | 882.15 | 872.15 | -1.03% | 2,291 |
| Jul 29, 2026 | 908.05 | 917.65 | 889.00 | 891.35 | 881.25 | -1.91% | 1,371 |
| Jul 28, 2026 | 895.30 | 910.00 | 893.05 | 908.70 | 898.40 | 1.50% | 855 |
| Jul 27, 2026 | 882.00 | 906.45 | 882.00 | 895.30 | 885.15 | 0.25% | 1,282 |
| Jul 24, 2026 | 883.95 | 899.95 | 871.70 | 893.10 | 882.98 | 0.57% | 1,071 |
| Jul 23, 2026 | 888.80 | 900.00 | 884.15 | 888.00 | 877.93 | 0.02% | 1,823 |
| Jul 22, 2026 | 900.70 | 900.70 | 880.85 | 887.80 | 877.74 | -1.17% | 1,184 |
| Jul 21, 2026 | 920.05 | 924.90 | 897.35 | 898.35 | 888.17 | -2.46% | 1,124 |
| Jul 20, 2026 | 914.80 | 927.65 | 912.65 | 921.05 | 910.61 | -0.44% | 687 |
| Jul 17, 2026 | 910.80 | 935.00 | 907.95 | 925.15 | 914.66 | 0.70% | 2,155 |
| Jul 16, 2026 | 902.15 | 924.95 | 902.15 | 918.75 | 908.34 | 1.83% | 1,863 |
| Jul 15, 2026 | 936.65 | 944.95 | 892.20 | 902.20 | 891.97 | -2.61% | 10,826 |
| Jul 14, 2026 | 960.00 | 973.30 | 919.95 | 926.35 | 915.85 | -4.82% | 4,302 |
| Jul 13, 2026 | 960.00 | 981.40 | 957.30 | 973.30 | 962.27 | 1.67% | 4,705 |
| Jul 10, 2026 | 950.00 | 965.00 | 933.15 | 957.30 | 946.45 | 2.73% | 8,733 |
| Jul 9, 2026 | 881.25 | 964.95 | 881.25 | 931.85 | 921.29 | 3.80% | 27,914 |
| Jul 8, 2026 | 863.20 | 917.00 | 855.15 | 897.75 | 887.57 | 3.79% | 11,660 |
| Jul 7, 2026 | 881.65 | 881.65 | 858.85 | 865.00 | 855.19 | -1.53% | 1,596 |
| Jul 6, 2026 | 882.55 | 886.50 | 867.00 | 878.40 | 868.44 | -0.47% | 3,012 |
| Jul 3, 2026 | 880.00 | 891.35 | 877.00 | 882.55 | 872.55 | 0.35% | 3,885 |
| Jul 2, 2026 | 877.75 | 885.00 | 862.00 | 879.45 | 869.48 | 1.62% | 3,583 |
| Jul 1, 2026 | 878.95 | 892.45 | 863.85 | 865.40 | 855.59 | -1.71% | 5,030 |
| Jun 30, 2026 | 845.00 | 889.95 | 840.00 | 880.50 | 870.52 | 4.23% | 7,065 |
| Jun 29, 2026 | 829.05 | 851.95 | 812.05 | 844.80 | 835.22 | 3.29% | 1,862 |
| Jun 25, 2026 | 830.00 | 830.00 | 810.00 | 817.90 | 808.63 | -0.78% | 876 |