KSE Limited (BOM:519421)
India · Delayed Price · Currency is INR 233.10
-0.40 (-0.17%)
At close: Feb 12, 2026
KSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 238.00 | 238.00 | 232.00 | 233.10 | 233.10 | -0.17% | 11,655 |
| Feb 11, 2026 | 236.90 | 237.85 | 233.00 | 233.50 | 233.50 | -0.60% | 16,197 |
| Feb 10, 2026 | 240.00 | 241.65 | 230.40 | 234.90 | 234.90 | 5.88% | 18,249 |
| Feb 9, 2026 | 228.80 | 228.80 | 220.00 | 221.85 | 221.85 | -0.89% | 8,464 |
| Feb 6, 2026 | 225.00 | 225.95 | 219.00 | 223.85 | 223.85 | -0.51% | 3,769 |
| Feb 5, 2026 | 227.25 | 227.25 | 224.90 | 225.00 | 225.00 | - | 8,084 |
| Feb 4, 2026 | 224.00 | 227.00 | 221.00 | 225.00 | 225.00 | 0.90% | 12,274 |
| Feb 3, 2026 | 227.00 | 228.00 | 221.65 | 223.00 | 223.00 | 0.81% | 10,010 |
| Feb 2, 2026 | 219.70 | 226.50 | 217.65 | 221.20 | 221.20 | 0.68% | 65,974 |
| Feb 1, 2026 | 223.00 | 229.90 | 217.10 | 219.70 | 219.70 | -1.52% | 17,391 |
| Jan 30, 2026 | 219.85 | 225.00 | 219.00 | 223.10 | 223.10 | 1.83% | 123,198 |
| Jan 29, 2026 | 220.00 | 220.00 | 213.00 | 219.10 | 219.10 | 0.55% | 7,211 |
| Jan 28, 2026 | 217.95 | 219.35 | 211.00 | 217.90 | 217.90 | 2.32% | 6,369 |
| Jan 27, 2026 | 219.00 | 224.25 | 210.00 | 212.95 | 212.95 | -3.05% | 18,470 |
| Jan 23, 2026 | 223.25 | 227.30 | 217.25 | 219.65 | 219.65 | 0.34% | 6,883 |
| 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 |