Kanishk Steel Industries Limited (BOM:513456)
India · Delayed Price · Currency is INR 54.48
+0.74 (1.38%)
At close: Mar 5, 2026
Kanishk Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.97 | 55.00 | 53.00 | 54.48 | 54.48 | 1.38% | 17,475 |
| Mar 4, 2026 | 55.26 | 55.26 | 53.00 | 53.74 | 53.74 | -2.96% | 2,219 |
| Mar 2, 2026 | 55.00 | 56.50 | 53.00 | 55.38 | 55.38 | -1.00% | 45,626 |
| Feb 27, 2026 | 53.80 | 58.00 | 53.00 | 55.94 | 55.94 | 4.09% | 17,895 |
| Feb 26, 2026 | 54.49 | 54.49 | 52.52 | 53.74 | 53.74 | 0.09% | 526 |
| Feb 25, 2026 | 56.90 | 56.90 | 53.52 | 53.69 | 53.69 | -3.59% | 10,074 |
| Feb 24, 2026 | 56.99 | 56.99 | 53.50 | 55.69 | 55.69 | -0.38% | 10,500 |
| Feb 23, 2026 | 57.99 | 57.99 | 54.51 | 55.90 | 55.90 | -1.90% | 3,041 |
| Feb 20, 2026 | 54.65 | 58.00 | 52.50 | 56.98 | 56.98 | 6.03% | 23,113 |
| Feb 19, 2026 | 56.80 | 56.80 | 53.26 | 53.74 | 53.74 | -2.26% | 3,606 |
| Feb 18, 2026 | 56.80 | 56.80 | 54.55 | 54.98 | 54.98 | -0.16% | 2,967 |
| Feb 17, 2026 | 56.97 | 56.97 | 52.50 | 55.07 | 55.07 | 0.86% | 13,143 |
| Feb 16, 2026 | 56.64 | 56.64 | 51.50 | 54.60 | 54.60 | 0.26% | 33,436 |
| Feb 13, 2026 | 57.30 | 57.30 | 54.05 | 54.46 | 54.46 | -1.73% | 2,294 |
| Feb 12, 2026 | 54.50 | 56.00 | 54.28 | 55.42 | 55.42 | -0.07% | 4,077 |
| Feb 11, 2026 | 56.85 | 56.85 | 55.42 | 55.46 | 55.46 | -0.89% | 6,007 |
| Feb 10, 2026 | 58.99 | 58.99 | 55.25 | 55.96 | 55.96 | -2.34% | 7,557 |
| Feb 9, 2026 | 56.01 | 59.00 | 56.01 | 57.30 | 57.30 | 2.30% | 8,646 |
| Feb 6, 2026 | 57.60 | 58.49 | 55.30 | 56.01 | 56.01 | -0.39% | 1,730 |
| Feb 5, 2026 | 58.40 | 58.40 | 56.00 | 56.23 | 56.23 | 0.21% | 5,519 |
| Feb 4, 2026 | 59.60 | 59.60 | 54.00 | 56.11 | 56.11 | -1.21% | 40,796 |
| Feb 3, 2026 | 59.80 | 59.80 | 56.52 | 56.80 | 56.80 | -0.44% | 1,854 |
| Feb 2, 2026 | 60.00 | 60.00 | 56.04 | 57.05 | 57.05 | 1.08% | 14,000 |
| Feb 1, 2026 | 59.50 | 59.50 | 55.15 | 56.44 | 56.44 | 0.14% | 26,793 |
| Jan 30, 2026 | 56.95 | 57.00 | 54.05 | 56.36 | 56.36 | 0.36% | 15,453 |
| Jan 29, 2026 | 55.15 | 64.50 | 54.80 | 56.16 | 56.16 | 4.02% | 10,051 |
| Jan 28, 2026 | 54.90 | 54.90 | 53.45 | 53.99 | 53.99 | -1.66% | 819 |
| Jan 27, 2026 | 54.10 | 55.98 | 52.60 | 54.90 | 54.90 | 1.48% | 625 |
| Jan 23, 2026 | 54.50 | 54.50 | 54.10 | 54.10 | 54.10 | -1.62% | 19 |
| Jan 22, 2026 | 52.01 | 56.50 | 52.01 | 54.99 | 54.99 | 4.72% | 18,749 |
| Jan 21, 2026 | 52.89 | 53.50 | 51.20 | 52.51 | 52.51 | -2.71% | 4,510 |
| Jan 20, 2026 | 56.20 | 56.20 | 53.70 | 53.97 | 53.97 | -2.05% | 2,058 |
| Jan 19, 2026 | 56.00 | 58.40 | 55.00 | 55.10 | 55.10 | -2.30% | 24,899 |
| Jan 16, 2026 | 59.10 | 59.10 | 56.00 | 56.40 | 56.40 | -2.10% | 14,219 |
| Jan 14, 2026 | 59.30 | 59.30 | 56.78 | 57.61 | 57.61 | 0.61% | 9,792 |
| Jan 13, 2026 | 59.97 | 59.97 | 57.25 | 57.26 | 57.26 | -0.92% | 4,079 |
| Jan 12, 2026 | 56.91 | 60.30 | 56.00 | 57.79 | 57.79 | 1.55% | 26,676 |
| Jan 9, 2026 | 57.00 | 59.00 | 56.20 | 56.91 | 56.91 | 0.07% | 3,290 |
| Jan 8, 2026 | 57.90 | 60.70 | 56.00 | 56.87 | 56.87 | 0.57% | 29,571 |
| Jan 7, 2026 | 57.90 | 58.90 | 55.32 | 56.55 | 56.55 | -0.35% | 16,473 |
| Jan 6, 2026 | 59.98 | 59.98 | 56.00 | 56.75 | 56.75 | -2.16% | 4,883 |
| Jan 5, 2026 | 58.99 | 58.99 | 57.30 | 58.00 | 58.00 | 1.33% | 1,364 |
| Jan 2, 2026 | 59.90 | 59.90 | 57.00 | 57.24 | 57.24 | -1.85% | 6,975 |
| Jan 1, 2026 | 59.00 | 60.00 | 57.05 | 58.32 | 58.32 | 1.76% | 5,806 |
| Dec 31, 2025 | 60.45 | 60.45 | 56.01 | 57.31 | 57.31 | -2.77% | 26,758 |
| Dec 30, 2025 | 60.00 | 60.98 | 57.50 | 58.94 | 58.94 | -1.32% | 22,805 |
| Dec 29, 2025 | 56.82 | 59.99 | 55.22 | 59.73 | 59.73 | 5.21% | 24,646 |
| Dec 26, 2025 | 58.80 | 58.80 | 55.25 | 56.77 | 56.77 | -0.07% | 25,100 |
| Dec 24, 2025 | 59.50 | 59.85 | 56.10 | 56.81 | 56.81 | -1.59% | 27,491 |
| Dec 23, 2025 | 60.50 | 61.85 | 57.50 | 57.73 | 57.73 | -2.40% | 23,355 |