Skip to main content
logo
KSE Limited (BOM:519421)
India flag India · Delayed Price · Currency is INR
2,337.30
-36.20 (-1.53%)
At close: Aug 28, 2025

KSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,370.002,391.952,320.002,337.302,337.30-1.53%1,184
Aug 26, 20252,416.002,416.002,366.052,373.502,373.50-1.55%966
Aug 25, 20252,438.002,444.002,388.002,410.852,410.85-0.05%3,084
Aug 22, 20252,399.002,425.002,399.002,412.152,412.151.55%3,259
Aug 21, 20252,366.002,399.952,354.002,375.352,375.350.94%2,336
Aug 20, 20252,389.002,389.002,330.002,353.202,353.20-0.53%4,924
Aug 19, 20252,376.802,376.802,321.002,365.702,365.701.58%2,655
Aug 18, 20252,470.002,549.902,295.002,328.852,328.85-1.68%18,914
Aug 14, 20252,339.002,378.002,304.252,368.652,368.652.41%2,401
Aug 13, 20252,300.002,324.952,235.252,312.952,312.951.33%2,377
Aug 12, 20252,260.002,295.002,206.152,282.602,282.602.08%1,891
Aug 11, 20252,242.252,285.002,190.052,236.152,236.15-0.27%1,837
Aug 8, 20252,215.802,250.002,215.802,242.252,242.251.19%747
Aug 7, 20252,285.002,291.002,200.002,215.802,215.80-3.04%1,329
Aug 6, 20252,292.002,324.802,263.202,285.352,285.35-0.19%859
Aug 5, 20252,241.002,314.852,241.002,289.752,289.751.21%1,078
Aug 4, 20252,345.002,345.002,255.002,262.402,262.40-2.32%1,782
Aug 1, 20252,344.002,344.002,286.102,316.102,316.100.35%507
Jul 31, 20252,312.002,335.002,305.002,308.102,308.10-0.79%643
Jul 30, 20252,349.802,350.002,319.352,326.402,326.40-0.58%603
Jul 29, 20252,325.002,359.002,312.052,340.002,340.00-0.13%1,099
Jul 28, 20252,325.002,355.002,290.052,343.052,343.05-0.37%1,329
Jul 25, 20252,360.002,386.452,335.002,351.852,351.85-0.60%336
Jul 24, 20252,395.002,395.002,350.002,366.002,366.00-1.02%550
Jul 23, 20252,373.002,393.952,341.002,390.352,390.351.21%767
Jul 22, 20252,406.402,428.852,355.002,361.802,361.80-1.85%1,536
Jul 21, 20252,350.002,419.902,345.002,406.402,406.402.83%4,478
Jul 18, 20252,364.802,367.002,326.202,340.152,340.15-0.64%2,290
Jul 17, 20252,371.752,381.002,325.002,355.302,355.30-0.69%698
Jul 16, 20252,340.002,385.002,312.102,371.752,371.750.58%863
Jul 15, 20252,349.552,366.502,251.052,358.052,358.053.15%2,974
Jul 14, 20252,298.002,347.952,202.002,286.052,286.050.22%2,149
Jul 11, 20252,263.002,308.002,251.202,281.052,281.05-0.34%1,656
Jul 10, 20252,359.002,359.002,250.002,288.752,288.75-1.77%3,753
Jul 9, 20252,365.002,365.002,306.502,330.002,330.00-0.85%3,420
Jul 8, 20252,377.952,380.002,320.202,350.002,350.00-1.18%3,024
Jul 7, 20252,231.002,420.002,231.002,377.952,377.956.60%8,098
Jul 4, 20252,244.802,244.802,214.552,230.752,230.750.04%1,413
Jul 3, 20252,220.552,244.802,220.552,229.902,229.900.05%1,991
Jul 2, 20252,254.002,254.002,211.002,228.852,228.850.47%2,638
Jul 1, 20252,211.002,252.002,210.002,218.352,218.350.38%2,200
Jun 30, 20252,190.002,246.852,170.002,209.952,209.951.93%3,607
Jun 27, 20252,200.002,200.002,165.002,168.152,168.15-0.06%3,113
Jun 26, 20252,172.002,203.502,167.002,169.452,169.45-1.09%6,197
Jun 25, 20252,232.002,249.152,188.002,193.252,193.25-0.37%3,238
Jun 24, 20252,204.702,238.852,156.002,201.452,201.45-0.15%1,005
Jun 23, 20252,250.002,250.002,101.002,204.702,204.70-2.40%2,673
Jun 20, 20252,248.402,270.002,242.252,258.802,258.800.46%350
Jun 19, 20252,281.002,299.802,235.002,248.402,248.40-1.32%733
Jun 18, 20252,259.902,335.202,233.002,278.502,278.501.00%1,400