Kanishk Steel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	62.95	63.00	60.00	62.29	62.29	1.30%	150,344
May 12, 2026	64.00	64.50	60.00	61.49	61.49	-3.21%	24,219
May 11, 2026	64.84	65.00	61.55	63.53	63.53	0.68%	68,063
May 8, 2026	66.78	66.95	61.50	63.10	63.10	-1.87%	89,154
May 7, 2026	65.00	66.38	63.00	64.30	64.30	4.30%	72,157
May 6, 2026	61.30	63.94	58.78	61.65	61.65	2.84%	129,081
May 5, 2026	61.55	61.55	58.20	59.95	59.95	1.52%	21,887
May 4, 2026	56.98	61.90	55.13	59.05	59.05	7.36%	135,099
Apr 30, 2026	56.95	56.95	54.37	55.00	55.00	-0.69%	19,759
Apr 29, 2026	56.99	56.99	54.05	55.38	55.38	-1.95%	5,562
Apr 28, 2026	58.99	59.25	55.20	56.48	56.48	-0.81%	28,603
Apr 27, 2026	52.98	59.60	52.13	56.94	56.94	7.47%	43,453
Apr 24, 2026	53.99	53.99	51.60	52.98	52.98	0.13%	10,965
Apr 23, 2026	53.89	54.50	52.10	52.91	52.91	1.91%	15,324