KSE Limited (BOM:519421)
India · Delayed Price · Currency is INR 219.65
+0.75 (0.34%)
At close: Jan 23, 2026
KSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 218.50 | 226.60 | 217.25 | 218.90 | 218.90 | 0.23% | 5,485 |
| Jan 21, 2026 | 223.25 | 223.25 | 216.05 | 218.40 | 218.40 | 0.25% | 7,785 |
| Jan 20, 2026 | 223.30 | 227.80 | 216.05 | 217.85 | 217.85 | -2.44% | 10,409 |
| Jan 19, 2026 | 225.75 | 230.00 | 222.00 | 223.30 | 223.30 | -1.74% | 6,717 |
| Jan 16, 2026 | 230.00 | 231.50 | 225.20 | 227.25 | 227.25 | -1.20% | 6,041 |
| Jan 14, 2026 | 232.00 | 232.00 | 221.55 | 230.00 | 230.00 | 1.70% | 6,790 |
| Jan 13, 2026 | 222.00 | 227.95 | 222.00 | 226.15 | 226.15 | 1.32% | 4,971 |
| Jan 12, 2026 | 233.70 | 233.70 | 216.55 | 223.20 | 223.20 | -1.44% | 18,318 |
| Jan 9, 2026 | 232.30 | 236.00 | 222.00 | 226.45 | 226.45 | -0.88% | 11,889 |
| Jan 8, 2026 | 237.55 | 238.80 | 226.30 | 228.45 | 228.45 | -4.65% | 8,432 |
| Jan 7, 2026 | 240.85 | 242.00 | 234.05 | 239.60 | 239.60 | -0.52% | 11,988 |
| Jan 6, 2026 | 239.90 | 244.80 | 237.30 | 240.85 | 240.85 | 1.13% | 15,562 |
| Jan 5, 2026 | 236.50 | 240.80 | 235.00 | 238.15 | 238.15 | 3.50% | 30,310 |
| Jan 2, 2026 | 227.90 | 231.05 | 220.00 | 230.10 | 230.10 | 3.67% | 12,127 |
| Jan 1, 2026 | 228.45 | 228.45 | 220.20 | 221.95 | 221.95 | -0.45% | 7,705 |
| Dec 31, 2025 | 220.85 | 226.70 | 220.35 | 222.95 | 222.95 | 1.00% | 5,988 |
| Dec 30, 2025 | 225.75 | 225.75 | 220.00 | 220.75 | 220.75 | -0.79% | 9,013 |
| Dec 29, 2025 | 220.65 | 224.90 | 220.00 | 222.50 | 222.50 | -0.38% | 11,857 |
| Dec 26, 2025 | 224.95 | 225.90 | 220.30 | 223.35 | 223.35 | - | 6,307 |
| Dec 24, 2025 | 228.55 | 228.55 | 218.70 | 223.35 | 223.35 | 0.65% | 10,681 |
| Dec 23, 2025 | 226.00 | 227.00 | 219.50 | 221.90 | 221.90 | - | 7,156 |
| Dec 22, 2025 | 219.00 | 225.95 | 219.00 | 221.90 | 221.90 | 1.51% | 6,081 |
| Dec 19, 2025 | 224.70 | 225.00 | 217.00 | 218.60 | 218.60 | -1.35% | 9,803 |
| Dec 18, 2025 | 227.60 | 227.60 | 219.00 | 221.60 | 221.60 | -2.64% | 9,460 |
| Dec 17, 2025 | 229.95 | 229.95 | 226.20 | 227.60 | 227.60 | -0.28% | 6,523 |
| Dec 16, 2025 | 228.00 | 231.00 | 225.10 | 228.25 | 228.25 | 0.18% | 3,768 |
| Dec 15, 2025 | 229.95 | 230.00 | 222.25 | 227.85 | 227.85 | 1.70% | 18,564 |
| Dec 12, 2025 | 219.00 | 234.95 | 219.00 | 224.05 | 224.05 | 1.15% | 33,892 |
| Dec 11, 2025 | 218.90 | 223.00 | 215.60 | 221.50 | 221.50 | 1.72% | 17,184 |
| Dec 10, 2025 | 220.00 | 224.90 | 215.00 | 217.75 | 217.75 | 0.09% | 26,000 |
| Dec 9, 2025 | 218.55 | 221.10 | 210.10 | 217.55 | 217.55 | -0.46% | 36,671 |
| Dec 8, 2025 | 229.95 | 229.95 | 216.40 | 218.55 | 218.55 | -5.16% | 35,083 |
| Dec 5, 2025 | 239.65 | 239.65 | 229.05 | 230.45 | 230.45 | -1.12% | 14,396 |
| Dec 4, 2025 | 238.95 | 240.00 | 232.10 | 233.05 | 233.05 | -1.63% | 16,952 |
| Dec 3, 2025 | 238.65 | 242.25 | 236.20 | 236.90 | 236.90 | -1.35% | 8,793 |
| Dec 2, 2025 | 240.90 | 245.00 | 235.00 | 240.15 | 240.15 | -0.46% | 17,510 |
| Dec 1, 2025 | 246.35 | 246.40 | 240.00 | 241.25 | 241.25 | -2.07% | 11,485 |
| Nov 28, 2025 | 250.00 | 250.00 | 243.60 | 246.35 | 246.35 | -0.30% | 13,924 |
| Nov 27, 2025 | 248.00 | 250.00 | 242.70 | 247.10 | 247.10 | -0.08% | 10,895 |
| Nov 26, 2025 | 246.50 | 249.90 | 244.00 | 247.30 | 247.30 | 0.92% | 19,979 |
| Nov 25, 2025 | 243.65 | 247.35 | 242.10 | 245.05 | 245.05 | 0.57% | 6,132 |
| Nov 24, 2025 | 252.10 | 256.75 | 242.05 | 243.65 | 243.65 | -2.85% | 23,043 |
| Nov 21, 2025 | 256.00 | 261.00 | 249.35 | 250.80 | 250.80 | -1.45% | 48,736 |
| Nov 20, 2025 | 254.75 | 257.50 | 251.55 | 254.50 | 254.50 | 1.62% | 15,251 |
| Nov 19, 2025 | 250.10 | 252.70 | 248.75 | 250.45 | 250.45 | 0.18% | 9,711 |
| Nov 18, 2025 | 251.50 | 253.90 | 249.00 | 250.00 | 250.00 | -0.32% | 18,669 |
| Nov 17, 2025 | 251.80 | 252.95 | 247.05 | 250.80 | 250.80 | 1.77% | 24,104 |
| Nov 14, 2025 | 252.80 | 252.95 | 244.00 | 246.45 | 246.45 | -1.64% | 32,093 |
| Nov 13, 2025 | 250.40 | 255.15 | 245.00 | 250.55 | 250.55 | 0.06% | 31,447 |
| Nov 12, 2025 | 258.55 | 262.80 | 249.00 | 250.40 | 250.40 | -3.15% | 34,089 |