Kalyani Steels Limited (BOM:500235)
India · Delayed Price · Currency is INR 966.70
-8.15 (-0.84%)
At close: Sep 25, 2026
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 965.25 | 979.20 | 959.25 | 966.70 | 966.70 | -0.84% | 4,504 |
| Sep 24, 2026 | 997.65 | 997.65 | 972.00 | 974.85 | 974.85 | -2.14% | 6,072 |
| Sep 23, 2026 | 972.75 | 1,032.00 | 959.00 | 996.20 | 996.20 | 4.04% | 37,964 |
| Sep 22, 2026 | 943.45 | 990.00 | 943.45 | 957.55 | 957.55 | 1.35% | 3,303 |
| Sep 21, 2026 | 959.30 | 962.95 | 938.00 | 944.80 | 944.80 | -1.02% | 2,364 |
| Sep 18, 2026 | 963.05 | 979.40 | 951.70 | 954.55 | 954.55 | -1.72% | 4,843 |
| Sep 17, 2026 | 964.75 | 1,001.65 | 958.15 | 971.25 | 971.25 | 2.36% | 13,032 |
| Sep 16, 2026 | 928.65 | 963.45 | 904.25 | 948.90 | 948.90 | 1.73% | 7,025 |
| Sep 15, 2026 | 972.25 | 985.90 | 925.00 | 932.75 | 932.75 | -4.06% | 7,770 |
| Sep 11, 2026 | 978.70 | 982.45 | 932.00 | 972.25 | 972.25 | 0.56% | 14,855 |
| Sep 10, 2026 | 909.95 | 992.60 | 909.95 | 966.80 | 966.80 | 5.68% | 30,108 |
| Sep 9, 2026 | 909.95 | 924.25 | 905.50 | 914.85 | 914.85 | 0.78% | 3,046 |
| Sep 8, 2026 | 945.00 | 958.05 | 900.00 | 907.75 | 907.75 | -3.45% | 3,488 |
| Sep 7, 2026 | 951.20 | 959.00 | 935.45 | 940.15 | 940.15 | 0.01% | 3,876 |
| Sep 4, 2026 | 951.10 | 951.60 | 937.25 | 940.05 | 940.05 | -1.07% | 2,427 |
| 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% | 6,892 |
| 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 |