Kanishk Steel Industries Limited (BOM:513456)
India · Delayed Price · Currency is INR 58.12
-1.78 (-2.97%)
At close: May 25, 2026
Kanishk Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 54.00 | 54.00 | 51.14 | 51.92 | 51.92 | -1.65% | 3,456 |
| Apr 21, 2026 | 54.60 | 54.60 | 52.17 | 52.79 | 52.79 | -2.08% | 1,516 |
| Apr 20, 2026 | 54.80 | 54.80 | 52.12 | 53.91 | 53.91 | 1.18% | 3,357 |
| Apr 17, 2026 | 54.20 | 54.20 | 51.21 | 53.28 | 53.28 | 1.31% | 25,267 |
| Apr 16, 2026 | 51.68 | 55.50 | 49.00 | 52.59 | 52.59 | 4.06% | 28,346 |
| Apr 15, 2026 | 49.50 | 51.25 | 48.00 | 50.54 | 50.54 | 1.85% | 4,371 |
| Apr 13, 2026 | 51.74 | 51.74 | 49.11 | 49.62 | 49.62 | -1.00% | 3,117 |
| Apr 10, 2026 | 51.90 | 51.90 | 49.00 | 50.12 | 50.12 | 0.32% | 4,907 |
| Apr 9, 2026 | 49.20 | 54.90 | 46.15 | 49.96 | 49.96 | 4.50% | 17,961 |
| Apr 8, 2026 | 49.40 | 49.40 | 47.10 | 47.81 | 47.81 | 0.99% | 3,426 |
| Apr 7, 2026 | 46.89 | 47.60 | 45.41 | 47.34 | 47.34 | 3.50% | 1,275 |
| Apr 6, 2026 | 48.45 | 48.45 | 45.41 | 45.74 | 45.74 | -0.95% | 949 |
| Apr 2, 2026 | 44.99 | 48.00 | 43.25 | 46.18 | 46.18 | 2.87% | 14,622 |
| Apr 1, 2026 | 40.15 | 45.55 | 40.15 | 44.89 | 44.89 | 4.01% | 8,696 |
| Mar 30, 2026 | 47.48 | 47.48 | 41.10 | 43.16 | 43.16 | -7.70% | 34,567 |
| Mar 27, 2026 | 49.89 | 49.89 | 45.30 | 46.76 | 46.76 | -3.43% | 45,082 |
| Mar 25, 2026 | 50.56 | 50.56 | 47.20 | 48.42 | 48.42 | 0.92% | 38,861 |
| Mar 24, 2026 | 50.00 | 51.40 | 47.10 | 47.98 | 47.98 | 0.54% | 12,895 |
| Mar 23, 2026 | 51.95 | 51.95 | 47.00 | 47.72 | 47.72 | -5.02% | 12,724 |
| Mar 20, 2026 | 52.70 | 52.70 | 50.20 | 50.24 | 50.24 | 0.08% | 746 |
| Mar 19, 2026 | 52.40 | 52.40 | 50.00 | 50.20 | 50.20 | -2.18% | 1,592 |
| Mar 18, 2026 | 50.81 | 52.84 | 50.00 | 51.32 | 51.32 | 1.00% | 56,421 |
| Mar 17, 2026 | 52.39 | 54.00 | 50.00 | 50.81 | 50.81 | 1.82% | 24,862 |
| Mar 16, 2026 | 51.45 | 52.67 | 49.30 | 49.90 | 49.90 | -2.54% | 3,848 |
| Mar 13, 2026 | 51.73 | 54.00 | 51.20 | 51.20 | 51.20 | -1.02% | 1,080 |
| Mar 12, 2026 | 54.96 | 54.96 | 51.57 | 51.73 | 51.73 | -1.05% | 1,769 |
| Mar 11, 2026 | 55.00 | 55.00 | 52.15 | 52.28 | 52.28 | -1.34% | 1,569 |