Kanishk Steel Industries Limited (BOM:513456)
India · Delayed Price · Currency is INR 45.27
-1.58 (-3.37%)
At close: Sep 25, 2026
Kanishk Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |