Kanishk Steel Industries Limited (BOM:513456)
India · Delayed Price · Currency is INR 44.04
-1.74 (-3.80%)
At close: Sep 4, 2026
Kanishk Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.40 | 46.40 | 43.70 | 44.04 | 44.04 | -3.80% | 9,246 |
| Sep 3, 2026 | 43.07 | 45.82 | 43.07 | 45.78 | 45.78 | 3.79% | 5,911 |
| Sep 2, 2026 | 44.37 | 46.00 | 43.82 | 44.11 | 44.11 | -0.59% | 16,556 |
| Sep 1, 2026 | 47.97 | 47.97 | 44.00 | 44.37 | 44.37 | -4.95% | 49,591 |
| Aug 31, 2026 | 47.01 | 48.25 | 46.45 | 46.68 | 46.68 | -1.21% | 5,066 |
| Aug 28, 2026 | 47.40 | 52.98 | 44.00 | 47.25 | 47.25 | 2.72% | 29,591 |
| Aug 27, 2026 | 47.11 | 47.11 | 46.00 | 46.00 | 46.00 | -2.13% | 8,453 |
| Aug 26, 2026 | 47.20 | 48.49 | 46.00 | 47.00 | 47.00 | 1.82% | 4,872 |
| Aug 25, 2026 | 46.12 | 48.97 | 45.71 | 46.16 | 46.16 | -4.77% | 5,514 |
| Aug 24, 2026 | 46.06 | 48.98 | 45.02 | 48.47 | 48.47 | 3.35% | 11,536 |
| Aug 21, 2026 | 48.00 | 48.00 | 45.00 | 46.90 | 46.90 | 1.65% | 558 |
| Aug 20, 2026 | 47.20 | 48.48 | 45.80 | 46.14 | 46.14 | 0.22% | 5,281 |
| Aug 19, 2026 | 47.21 | 47.21 | 45.50 | 46.04 | 46.04 | -2.48% | 6,171 |
| Aug 18, 2026 | 46.99 | 48.49 | 46.07 | 47.21 | 47.21 | 2.47% | 2,478 |
| Aug 17, 2026 | 48.80 | 48.80 | 44.11 | 46.07 | 46.07 | -4.44% | 11,123 |
| Aug 14, 2026 | 49.82 | 49.82 | 48.10 | 48.21 | 48.21 | -2.27% | 4,685 |
| Aug 13, 2026 | 50.80 | 52.00 | 49.00 | 49.33 | 49.33 | -3.07% | 11,976 |
| Aug 12, 2026 | 50.72 | 51.00 | 49.00 | 50.89 | 50.89 | 1.33% | 9,408 |
| Aug 11, 2026 | 52.68 | 52.68 | 49.58 | 50.22 | 50.22 | -1.34% | 7,006 |
| Aug 10, 2026 | 50.99 | 50.99 | 50.25 | 50.90 | 50.90 | 1.72% | 1,576 |
| Aug 7, 2026 | 52.60 | 52.60 | 47.01 | 50.04 | 50.04 | -4.45% | 2,437 |
| Aug 6, 2026 | 52.99 | 52.99 | 51.00 | 52.37 | 52.37 | 0.81% | 275 |
| Aug 5, 2026 | 51.99 | 51.99 | 50.01 | 51.95 | 51.95 | 1.50% | 31 |
| Aug 4, 2026 | 50.98 | 51.22 | 49.22 | 51.18 | 51.18 | 2.77% | 2,206 |
| Aug 3, 2026 | 51.49 | 52.49 | 49.15 | 49.80 | 49.80 | -3.26% | 23,087 |
| Jul 31, 2026 | 52.98 | 52.98 | 51.16 | 51.48 | 51.48 | 0.78% | 1,890 |
| Jul 30, 2026 | 54.00 | 55.85 | 50.00 | 51.08 | 51.08 | -3.60% | 19,835 |
| Jul 29, 2026 | 54.50 | 54.50 | 52.18 | 52.99 | 52.99 | -0.79% | 108 |
| Jul 28, 2026 | 51.00 | 58.85 | 51.00 | 53.41 | 53.41 | 4.21% | 7,370 |
| Jul 27, 2026 | 51.84 | 52.80 | 49.69 | 51.25 | 51.25 | 0.85% | 2,877 |
| 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 |