Kanishk Steel Industries Limited (BOM:513456)
India · Delayed Price · Currency is INR 50.82
-0.98 (-1.89%)
At close: Jul 24, 2026
Kanishk Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 52.99 | 52.99 | 49.05 | 50.82 | 50.82 | -1.89% | 1,520 |
| Jul 23, 2026 | 51.10 | 52.95 | 50.00 | 51.80 | 51.80 | -1.37% | 4,457 |
| Jul 22, 2026 | 52.95 | 52.95 | 51.50 | 52.52 | 52.52 | 2.68% | 6,891 |
| Jul 21, 2026 | 51.05 | 52.48 | 51.05 | 51.15 | 51.15 | -2.53% | 3,715 |
| Jul 20, 2026 | 52.50 | 52.58 | 51.50 | 52.48 | 52.48 | -0.19% | 471 |
| Jul 17, 2026 | 52.75 | 52.75 | 51.00 | 52.58 | 52.58 | 2.00% | 2,116 |
| Jul 16, 2026 | 52.99 | 52.99 | 50.61 | 51.55 | 51.55 | 1.18% | 3,256 |
| Jul 15, 2026 | 52.07 | 52.49 | 50.50 | 50.95 | 50.95 | -2.15% | 5,424 |
| Jul 14, 2026 | 55.00 | 55.00 | 50.01 | 52.07 | 52.07 | -2.20% | 5,954 |
| Jul 13, 2026 | 54.15 | 54.15 | 51.02 | 53.24 | 53.24 | -0.30% | 2,491 |
| Jul 10, 2026 | 53.23 | 54.48 | 52.01 | 53.40 | 53.40 | 0.32% | 348 |
| Jul 9, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - | 151 |
| Jul 8, 2026 | 54.02 | 54.02 | 50.60 | 53.23 | 53.23 | -0.45% | 988 |
| Jul 7, 2026 | 52.51 | 53.89 | 52.50 | 53.47 | 53.47 | -1.71% | 3,318 |
| Jul 6, 2026 | 55.00 | 55.00 | 51.00 | 54.40 | 54.40 | 1.68% | 331 |
| Jul 3, 2026 | 54.49 | 54.90 | 53.33 | 53.50 | 53.50 | 0.32% | 637 |
| Jul 2, 2026 | 53.49 | 54.48 | 53.00 | 53.33 | 53.33 | -0.32% | 746 |
| Jul 1, 2026 | 53.90 | 53.99 | 52.50 | 53.50 | 53.50 | 3.12% | 781 |
| Jun 30, 2026 | 54.90 | 54.90 | 50.00 | 51.88 | 51.88 | -2.52% | 1,882 |
| Jun 29, 2026 | 54.94 | 55.26 | 52.51 | 53.22 | 53.22 | -3.67% | 2,694 |
| Jun 25, 2026 | 56.50 | 56.99 | 53.00 | 55.25 | 55.25 | 0.71% | 22,013 |
| Jun 24, 2026 | 56.65 | 56.65 | 53.71 | 54.86 | 54.86 | -0.36% | 4,253 |
| Jun 23, 2026 | 57.95 | 57.95 | 55.05 | 55.06 | 55.06 | -1.68% | 785 |
| Jun 22, 2026 | 53.05 | 57.25 | 53.00 | 56.00 | 56.00 | 4.95% | 12,881 |
| Jun 19, 2026 | 55.49 | 55.49 | 53.00 | 53.36 | 53.36 | -1.40% | 2,835 |
| Jun 18, 2026 | 55.50 | 56.50 | 53.01 | 54.12 | 54.12 | -2.49% | 2,326 |
| Jun 17, 2026 | 55.99 | 55.99 | 54.50 | 55.50 | 55.50 | 1.83% | 4,018 |
| Jun 16, 2026 | 53.00 | 55.00 | 53.00 | 54.50 | 54.50 | 0.93% | 2,600 |
| Jun 15, 2026 | 53.71 | 55.99 | 53.71 | 54.00 | 54.00 | 0.39% | 1,228 |
| Jun 12, 2026 | 56.00 | 56.00 | 53.55 | 53.79 | 53.79 | -0.46% | 1,968 |
| Jun 11, 2026 | 53.00 | 59.00 | 53.00 | 54.04 | 54.04 | 1.75% | 7,321 |
| Jun 10, 2026 | 53.50 | 54.50 | 52.50 | 53.11 | 53.11 | -1.08% | 4,171 |
| Jun 9, 2026 | 54.99 | 55.00 | 53.31 | 53.69 | 53.69 | -0.81% | 3,023 |
| Jun 8, 2026 | 54.00 | 60.60 | 54.00 | 54.13 | 54.13 | 2.58% | 10,644 |
| Jun 5, 2026 | 54.50 | 54.50 | 52.10 | 52.77 | 52.77 | -1.51% | 2,447 |
| Jun 4, 2026 | 55.98 | 55.98 | 52.50 | 53.58 | 53.58 | -2.58% | 1,162 |
| Jun 3, 2026 | 55.00 | 55.00 | 53.84 | 55.00 | 55.00 | -0.05% | 816 |
| Jun 2, 2026 | 55.99 | 55.99 | 54.40 | 55.03 | 55.03 | 0.15% | 428 |
| Jun 1, 2026 | 56.03 | 56.03 | 54.05 | 54.95 | 54.95 | -2.93% | 22,111 |
| May 29, 2026 | 56.00 | 58.80 | 56.00 | 56.61 | 56.61 | -2.04% | 2,846 |
| May 27, 2026 | 59.80 | 59.80 | 57.05 | 57.79 | 57.79 | 0.36% | 2,477 |
| May 26, 2026 | 57.15 | 59.90 | 57.15 | 57.58 | 57.58 | -0.93% | 1,898 |
| May 25, 2026 | 61.85 | 61.85 | 57.90 | 58.12 | 58.12 | -2.97% | 14,283 |
| May 22, 2026 | 58.26 | 60.65 | 57.06 | 59.90 | 59.90 | 0.59% | 7,794 |
| May 21, 2026 | 61.00 | 62.50 | 58.50 | 59.55 | 59.55 | -0.15% | 6,088 |
| May 20, 2026 | 59.75 | 62.45 | 47.28 | 59.64 | 59.64 | 0.93% | 41,341 |
| May 19, 2026 | 59.80 | 60.50 | 58.28 | 59.09 | 59.09 | 0.36% | 1,838 |
| May 18, 2026 | 62.76 | 62.76 | 57.40 | 58.88 | 58.88 | -3.08% | 14,828 |
| May 15, 2026 | 64.00 | 64.00 | 59.26 | 60.75 | 60.75 | -2.88% | 26,658 |
| May 14, 2026 | 62.90 | 63.56 | 60.50 | 62.55 | 62.55 | 0.42% | 34,717 |