Kanishk Steel Industries Limited (BOM:513456)
India · Delayed Price · Currency is INR 45.90
+4.50 (10.87%)
At close: Nov 4, 2026
Kanishk Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 42.98 | 49.00 | 40.05 | 45.90 | 45.90 | 10.87% | 10,241 |
| Nov 3, 2026 | 39.94 | 42.22 | 39.10 | 41.40 | 41.40 | 5.42% | 4,257 |
| Nov 2, 2026 | 38.50 | 40.99 | 38.50 | 39.27 | 39.27 | 0.33% | 1,772 |
| Oct 30, 2026 | 42.30 | 42.39 | 38.70 | 39.14 | 39.14 | -7.78% | 7,892 |
| Oct 29, 2026 | 42.90 | 43.00 | 42.44 | 42.44 | 42.44 | 1.95% | 1,097 |
| Oct 28, 2026 | 42.65 | 43.49 | 40.66 | 41.63 | 41.63 | 0.05% | 10,841 |
| Oct 27, 2026 | 41.00 | 42.85 | 40.00 | 41.61 | 41.61 | -1.75% | 8,033 |
| Oct 26, 2026 | 42.98 | 42.98 | 42.30 | 42.35 | 42.35 | 1.56% | 5,069 |
| Oct 23, 2026 | 42.50 | 42.98 | 38.50 | 41.70 | 41.70 | -0.55% | 1,855 |
| Oct 22, 2026 | 42.50 | 42.50 | 38.50 | 41.93 | 41.93 | 1.04% | 930 |
| Oct 21, 2026 | 43.50 | 43.50 | 41.00 | 41.50 | 41.50 | -2.92% | 1,077 |
| Oct 19, 2026 | 42.00 | 42.75 | 42.00 | 42.75 | 42.75 | -1.36% | 102 |
| Oct 16, 2026 | 43.95 | 43.95 | 41.11 | 43.34 | 43.34 | 2.46% | 354 |
| Oct 15, 2026 | 44.45 | 44.45 | 42.10 | 42.30 | 42.30 | -1.95% | 6,012 |
| Oct 14, 2026 | 43.14 | 43.14 | 42.00 | 43.14 | 43.14 | -0.48% | 910 |
| Oct 13, 2026 | 43.99 | 43.99 | 41.50 | 43.35 | 43.35 | 1.10% | 484 |
| Oct 12, 2026 | 43.99 | 43.99 | 42.00 | 42.88 | 42.88 | -0.28% | 1,732 |
| Oct 9, 2026 | 43.50 | 43.50 | 42.51 | 43.00 | 43.00 | -2.60% | 546 |
| Oct 8, 2026 | 44.10 | 45.30 | 44.10 | 44.15 | 44.15 | -2.58% | 168 |
| Oct 7, 2026 | 45.45 | 45.45 | 43.50 | 45.32 | 45.32 | 2.23% | 493 |
| Oct 6, 2026 | 44.95 | 44.95 | 42.65 | 44.33 | 44.33 | 0.54% | 413 |
| Oct 5, 2026 | 42.50 | 44.49 | 42.00 | 44.09 | 44.09 | 3.35% | 2,225 |
| Oct 1, 2026 | 44.98 | 44.98 | 42.32 | 42.66 | 42.66 | -1.66% | 768 |
| Sep 30, 2026 | 45.20 | 45.20 | 43.01 | 43.38 | 43.38 | -1.77% | 2,117 |
| Sep 29, 2026 | 47.45 | 47.45 | 43.52 | 44.16 | 44.16 | -4.37% | 2,765 |
| Sep 28, 2026 | 46.50 | 46.50 | 44.20 | 46.18 | 46.18 | 2.01% | 189 |
| Sep 25, 2026 | 48.00 | 48.00 | 45.00 | 45.27 | 45.27 | -3.37% | 1,481 |
| Sep 24, 2026 | 46.00 | 46.99 | 45.00 | 46.85 | 46.85 | 2.67% | 1,196 |
| Sep 23, 2026 | 45.00 | 47.85 | 44.27 | 45.63 | 45.63 | 1.35% | 35,168 |
| Sep 22, 2026 | 45.60 | 47.00 | 45.00 | 45.02 | 45.02 | -4.74% | 4,019 |
| Sep 21, 2026 | 44.86 | 48.50 | 42.28 | 47.26 | 47.26 | 6.32% | 19,345 |
| Sep 18, 2026 | 45.00 | 45.00 | 43.24 | 44.45 | 44.45 | -2.31% | 1,926 |
| Sep 17, 2026 | 45.50 | 45.80 | 43.55 | 45.50 | 45.50 | 1.11% | 1,227 |
| Sep 16, 2026 | 44.00 | 46.85 | 44.00 | 45.00 | 45.00 | 2.95% | 2,110 |
| Sep 15, 2026 | 47.00 | 47.00 | 43.20 | 43.71 | 43.71 | -4.02% | 3,968 |
| Sep 11, 2026 | 47.39 | 47.39 | 45.51 | 45.54 | 45.54 | -3.94% | 902 |
| Sep 10, 2026 | 48.60 | 48.60 | 46.60 | 47.41 | 47.41 | 1.37% | 2,444 |
| Sep 9, 2026 | 42.99 | 48.40 | 41.10 | 46.77 | 46.77 | 10.10% | 45,781 |
| Sep 8, 2026 | 43.40 | 43.40 | 41.66 | 42.48 | 42.48 | -0.09% | 2,060 |
| Sep 7, 2026 | 44.10 | 44.86 | 41.35 | 42.52 | 42.52 | -3.45% | 5,003 |
| 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 |