Kalyani Steels Limited (BOM:500235)
India · Delayed Price · Currency is INR 894.40
+1.20 (0.13%)
At close: May 6, 2026
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 610.90 | 612.85 | 575.00 | 577.30 | 577.30 | -5.65% | 6,117 |
| Mar 27, 2026 | 648.60 | 653.15 | 607.10 | 611.90 | 611.90 | -6.22% | 8,824 |
| Mar 25, 2026 | 660.55 | 668.35 | 645.95 | 652.50 | 652.50 | 1.25% | 1,305 |
| Mar 24, 2026 | 655.40 | 668.90 | 641.50 | 644.45 | 644.45 | 1.34% | 2,274 |
| Mar 23, 2026 | 640.00 | 643.00 | 625.05 | 635.95 | 635.95 | -2.77% | 4,225 |
| Mar 20, 2026 | 637.80 | 682.90 | 637.80 | 654.10 | 654.10 | 2.56% | 2,858 |
| Mar 19, 2026 | 670.95 | 675.00 | 635.05 | 637.75 | 637.75 | -5.88% | 14,623 |
| Mar 18, 2026 | 654.25 | 685.00 | 654.25 | 677.60 | 677.60 | 3.58% | 2,491 |
| Mar 17, 2026 | 650.00 | 663.25 | 646.40 | 654.15 | 654.15 | -0.47% | 4,076 |
| Mar 16, 2026 | 660.35 | 664.90 | 636.95 | 657.25 | 657.25 | -1.28% | 3,918 |
| Mar 13, 2026 | 690.20 | 694.00 | 660.15 | 665.75 | 665.75 | -4.66% | 2,994 |
| Mar 12, 2026 | 690.00 | 710.20 | 689.65 | 698.30 | 698.30 | -0.39% | 652 |
| Mar 11, 2026 | 706.75 | 727.25 | 698.95 | 701.00 | 701.00 | -0.81% | 5,682 |
| Mar 10, 2026 | 698.05 | 730.00 | 689.00 | 706.75 | 706.75 | 1.72% | 3,183 |
| Mar 9, 2026 | 700.15 | 706.30 | 690.00 | 694.80 | 694.80 | -4.34% | 1,495 |
| Mar 6, 2026 | 717.80 | 728.45 | 708.80 | 726.30 | 726.30 | 2.05% | 859 |
| 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 |