Kanishk Steel Industries Limited (BOM:513456)
India · Delayed Price · Currency is INR 50.54
+0.92 (1.85%)
At close: Apr 15, 2026
Kanishk Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 49.50 | 51.25 | 48.00 | 50.54 | 50.54 | 1.85% | 4,371 |
| Apr 13, 2026 | 51.74 | 51.74 | 49.11 | 49.62 | 49.62 | -1.00% | 3,117 |
| Apr 10, 2026 | 51.90 | 51.90 | 49.00 | 50.12 | 50.12 | 0.32% | 4,907 |
| Apr 9, 2026 | 49.20 | 54.90 | 46.15 | 49.96 | 49.96 | 4.50% | 17,961 |
| Apr 8, 2026 | 49.40 | 49.40 | 47.10 | 47.81 | 47.81 | 0.99% | 3,426 |
| Apr 7, 2026 | 46.89 | 47.60 | 45.41 | 47.34 | 47.34 | 3.50% | 1,275 |
| Apr 6, 2026 | 48.45 | 48.45 | 45.41 | 45.74 | 45.74 | -0.95% | 949 |
| Apr 2, 2026 | 44.99 | 48.00 | 43.25 | 46.18 | 46.18 | 2.87% | 14,622 |
| Apr 1, 2026 | 40.15 | 45.55 | 40.15 | 44.89 | 44.89 | 4.01% | 8,696 |
| Mar 30, 2026 | 47.48 | 47.48 | 41.10 | 43.16 | 43.16 | -7.70% | 34,567 |
| Mar 27, 2026 | 49.89 | 49.89 | 45.30 | 46.76 | 46.76 | -3.43% | 45,082 |
| Mar 25, 2026 | 50.56 | 50.56 | 47.20 | 48.42 | 48.42 | 0.92% | 38,861 |
| Mar 24, 2026 | 50.00 | 51.40 | 47.10 | 47.98 | 47.98 | 0.54% | 12,895 |
| Mar 23, 2026 | 51.95 | 51.95 | 47.00 | 47.72 | 47.72 | -5.02% | 12,724 |
| Mar 20, 2026 | 52.70 | 52.70 | 50.20 | 50.24 | 50.24 | 0.08% | 746 |
| Mar 19, 2026 | 52.40 | 52.40 | 50.00 | 50.20 | 50.20 | -2.18% | 1,592 |
| Mar 18, 2026 | 50.81 | 52.84 | 50.00 | 51.32 | 51.32 | 1.00% | 56,421 |
| Mar 17, 2026 | 52.39 | 54.00 | 50.00 | 50.81 | 50.81 | 1.82% | 24,862 |
| Mar 16, 2026 | 51.45 | 52.67 | 49.30 | 49.90 | 49.90 | -2.54% | 3,848 |
| Mar 13, 2026 | 51.73 | 54.00 | 51.20 | 51.20 | 51.20 | -1.02% | 1,080 |
| Mar 12, 2026 | 54.96 | 54.96 | 51.57 | 51.73 | 51.73 | -1.05% | 1,769 |
| Mar 11, 2026 | 55.00 | 55.00 | 52.15 | 52.28 | 52.28 | -1.34% | 1,569 |
| Mar 10, 2026 | 55.40 | 55.40 | 52.22 | 52.99 | 52.99 | -1.51% | 5,918 |
| Mar 9, 2026 | 54.15 | 55.00 | 52.67 | 53.80 | 53.80 | -0.66% | 2,445 |
| Mar 6, 2026 | 55.97 | 55.97 | 54.00 | 54.16 | 54.16 | -0.59% | 2,827 |
| 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 |