Kalyani Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	888.80	900.00	884.15	888.00	888.00	0.02%	1,823
Jul 22, 2026	900.70	900.70	880.85	887.80	887.80	-1.17%	1,184
Jul 21, 2026	920.05	924.90	897.35	898.35	898.35	-2.46%	1,124
Jul 20, 2026	914.80	927.65	912.65	921.05	921.05	-0.44%	687
Jul 17, 2026	910.80	935.00	907.95	925.15	925.15	0.70%	2,155
Jul 16, 2026	902.15	924.95	902.15	918.75	918.75	1.83%	1,863
Jul 15, 2026	936.65	944.95	892.20	902.20	902.20	-2.61%	10,826
Jul 14, 2026	960.00	973.30	919.95	926.35	926.35	-4.82%	4,302
Jul 13, 2026	960.00	981.40	957.30	973.30	973.30	1.67%	4,705
Jul 10, 2026	950.00	965.00	933.15	957.30	957.30	2.73%	8,733
Jul 9, 2026	881.25	964.95	881.25	931.85	931.85	3.80%	27,914
Jul 8, 2026	863.20	917.00	855.15	897.75	897.75	3.79%	11,660
Jul 7, 2026	881.65	881.65	858.85	865.00	865.00	-1.53%	1,596
Jul 6, 2026	882.55	886.50	867.00	878.40	878.40	-0.47%	3,012
Jul 3, 2026	880.00	891.35	877.00	882.55	882.55	0.35%	3,885
Jul 2, 2026	877.75	885.00	862.00	879.45	879.45	1.62%	3,583
Jul 1, 2026	878.95	892.45	863.85	865.40	865.40	-1.71%	5,030
Jun 30, 2026	845.00	889.95	840.00	880.50	880.50	4.23%	7,065
Jun 29, 2026	829.05	851.95	812.05	844.80	844.80	3.29%	1,862
Jun 25, 2026	830.00	830.00	810.00	817.90	817.90	-0.78%	876
Jun 24, 2026	825.05	835.00	819.60	824.30	824.30	-0.42%	1,142
Jun 23, 2026	833.00	833.00	824.55	827.80	827.80	0.39%	1,451
Jun 22, 2026	836.65	839.85	823.30	824.55	824.55	-0.46%	1,047
Jun 19, 2026	816.90	833.15	811.95	828.35	828.35	1.70%	2,369
Jun 18, 2026	819.80	827.00	808.00	814.50	814.50	0.33%	2,989
Jun 17, 2026	820.75	820.75	807.30	811.85	811.85	0.01%	404
Jun 16, 2026	820.95	820.95	803.00	811.75	811.75	0.25%	2,798
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