Kalyani Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	830.95	830.95	805.50	809.70	809.70	0.69%	2,711
Jun 12, 2026	800.00	819.00	780.90	804.15	804.15	2.83%	1,140
Jun 11, 2026	780.05	796.50	773.30	782.05	782.05	-0.45%	968
Jun 10, 2026	804.65	810.85	781.45	785.55	785.55	-2.29%	1,362
Jun 9, 2026	799.30	808.65	797.55	804.00	804.00	1.48%	1,202
Jun 8, 2026	801.05	808.25	788.25	792.30	792.30	-1.98%	758
Jun 5, 2026	835.05	837.45	801.40	808.30	808.30	-3.76%	2,455
Jun 4, 2026	837.45	859.00	830.10	839.85	839.85	-0.89%	2,764
Jun 3, 2026	841.55	855.15	831.20	847.40	847.40	-0.96%	1,161
Jun 2, 2026	841.70	861.65	839.00	855.60	855.60	1.84%	2,651
Jun 1, 2026	879.95	879.95	827.00	840.15	840.15	1.90%	3,660
May 29, 2026	872.45	872.45	811.50	824.45	824.45	-3.70%	3,003
May 27, 2026	862.50	868.75	850.05	856.10	856.10	1.25%	857
May 26, 2026	827.00	861.00	822.90	845.55	845.55	2.29%	3,535
May 25, 2026	830.00	836.15	815.00	826.60	826.60	-0.03%	1,443
May 22, 2026	814.00	830.00	807.05	826.85	826.85	1.78%	2,666
May 21, 2026	818.00	828.25	809.45	812.35	812.35	-0.78%	554
May 20, 2026	801.00	824.90	801.00	818.75	818.75	-0.33%	1,041
May 19, 2026	808.30	839.55	795.95	821.50	821.50	2.18%	4,995
May 18, 2026	800.10	816.50	779.45	804.00	804.00	-1.69%	3,860
May 15, 2026	822.05	833.00	808.50	817.80	817.80	-0.60%	1,198
May 14, 2026	823.60	854.85	820.55	822.75	822.75	-0.74%	3,232
May 13, 2026	792.15	842.30	792.15	828.90	828.90	2.68%	2,386
May 12, 2026	806.00	824.00	794.95	807.25	807.25	-0.28%	2,903
May 11, 2026	845.00	850.55	805.45	809.55	809.55	-6.19%	6,306
May 8, 2026	907.00	907.00	839.30	863.00	863.00	-3.59%	4,843
May 7, 2026	880.90	911.80	880.90	895.10	895.10	0.08%	3,034
May 6, 2026	930.95	930.95	885.60	894.40	894.40	0.13%	1,880
May 5, 2026	884.70	909.85	875.95	893.20	893.20	0.85%	2,573
May 4, 2026	860.00	899.00	852.85	885.70	885.70	4.34%	4,532
Apr 30, 2026	807.00	856.85	807.00	848.85	848.85	4.69%	8,194
Apr 29, 2026	810.00	820.20	806.00	810.85	810.85	-0.12%	1,246
Apr 28, 2026	805.45	812.00	800.00	811.80	811.80	1.84%	545
Apr 27, 2026	805.70	815.00	797.05	797.10	797.10	-0.01%	964
Apr 24, 2026	786.70	801.95	772.25	797.20	797.20	0.69%	2,455
Apr 23, 2026	802.05	816.90	786.70	791.75	791.75	-2.81%	3,111
Apr 22, 2026	768.25	817.00	768.25	814.60	814.60	3.34%	5,714
Apr 21, 2026	759.00	794.50	747.00	788.25	788.25	4.79%	15,407
Apr 20, 2026	730.30	760.50	730.30	752.25	752.25	0.72%	3,705
Apr 17, 2026	718.95	750.45	718.95	746.90	746.90	3.77%	2,552
Apr 16, 2026	699.95	724.90	690.00	719.75	719.75	4.26%	3,318
Apr 15, 2026	680.00	696.90	680.00	690.35	690.35	3.38%	868
Apr 13, 2026	650.00	675.00	633.15	667.75	667.75	1.83%	1,774
Apr 10, 2026	660.50	668.00	652.00	655.75	655.75	1.11%	1,531
Apr 9, 2026	667.20	674.20	643.90	648.55	648.55	-2.20%	2,098
Apr 8, 2026	669.90	669.90	653.55	663.15	663.15	4.80%	2,502
Apr 7, 2026	634.50	644.50	632.00	632.75	632.75	-0.60%	1,047
Apr 6, 2026	617.70	640.55	615.85	636.55	636.55	1.99%	4,006
Apr 2, 2026	603.20	629.00	593.50	624.15	624.15	2.17%	2,738
Apr 1, 2026	599.95	615.15	588.85	610.90	610.90	5.82%	1,764