KSE Limited (BOM:519421)
India · Delayed Price · Currency is INR 176.30
-9.20 (-4.96%)
At close: Mar 30, 2026
KSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 183.00 | 186.00 | 174.60 | 176.30 | 176.30 | -4.96% | 32,587 |
| Mar 27, 2026 | 190.05 | 191.95 | 185.00 | 185.50 | 185.50 | -3.51% | 16,735 |
| Mar 25, 2026 | 180.10 | 193.00 | 179.75 | 192.25 | 192.25 | 4.83% | 33,007 |
| Mar 24, 2026 | 192.40 | 192.40 | 174.00 | 183.40 | 183.40 | 0.14% | 54,322 |
| Mar 23, 2026 | 191.70 | 194.50 | 179.95 | 183.15 | 183.15 | -4.46% | 35,611 |
| Mar 20, 2026 | 194.95 | 194.95 | 190.60 | 191.70 | 191.70 | 0.68% | 12,282 |
| Mar 19, 2026 | 190.40 | 196.00 | 190.05 | 190.40 | 190.40 | -2.58% | 47,024 |
| Mar 18, 2026 | 194.70 | 198.00 | 190.00 | 195.45 | 195.45 | 1.98% | 55,989 |
| Mar 17, 2026 | 198.95 | 202.85 | 189.00 | 191.65 | 191.65 | -1.74% | 29,287 |
| Mar 16, 2026 | 193.35 | 197.50 | 193.00 | 195.05 | 195.05 | -1.44% | 19,094 |
| Mar 13, 2026 | 201.95 | 201.95 | 195.35 | 197.90 | 197.90 | -2.01% | 14,436 |
| Mar 12, 2026 | 192.05 | 207.60 | 192.05 | 201.95 | 201.95 | 4.34% | 28,340 |
| Mar 11, 2026 | 195.30 | 198.90 | 192.30 | 193.55 | 193.55 | -0.79% | 9,457 |
| Mar 10, 2026 | 198.30 | 198.30 | 192.25 | 195.10 | 195.10 | 0.46% | 16,566 |
| Mar 9, 2026 | 193.00 | 198.00 | 193.00 | 194.20 | 194.20 | -2.31% | 13,266 |
| Mar 6, 2026 | 201.00 | 202.50 | 198.00 | 198.80 | 198.80 | 0.25% | 16,196 |
| Mar 5, 2026 | 201.00 | 201.00 | 196.60 | 198.30 | 198.30 | -0.18% | 9,654 |
| Mar 4, 2026 | 200.00 | 200.00 | 195.00 | 198.65 | 198.65 | -2.05% | 14,087 |
| Mar 2, 2026 | 195.10 | 208.35 | 195.00 | 202.80 | 202.80 | -4.61% | 24,591 |
| Feb 27, 2026 | 214.90 | 217.80 | 210.00 | 212.60 | 212.60 | -1.07% | 11,362 |
| Feb 26, 2026 | 217.00 | 217.75 | 213.10 | 214.90 | 214.90 | 0.59% | 2,919 |
| Feb 25, 2026 | 212.55 | 215.30 | 210.00 | 213.65 | 213.65 | -0.42% | 10,503 |
| Feb 24, 2026 | 215.40 | 218.00 | 212.75 | 214.55 | 214.55 | -0.39% | 6,373 |
| Feb 23, 2026 | 214.70 | 218.00 | 212.10 | 215.40 | 215.40 | 0.33% | 10,395 |
| Feb 20, 2026 | 218.90 | 218.90 | 212.00 | 214.70 | 214.70 | -4.11% | 17,659 |
| Feb 19, 2026 | 227.00 | 227.00 | 223.70 | 223.90 | 218.90 | -0.25% | 23,277 |
| Feb 18, 2026 | 224.80 | 225.00 | 222.60 | 224.45 | 219.44 | 1.19% | 31,012 |
| Feb 17, 2026 | 225.00 | 227.90 | 221.00 | 221.80 | 216.85 | -0.87% | 24,222 |
| Feb 16, 2026 | 234.95 | 234.95 | 220.25 | 223.75 | 218.75 | -6.52% | 44,291 |
| Feb 13, 2026 | 236.30 | 243.00 | 230.00 | 239.35 | 234.00 | 2.68% | 19,652 |
| Feb 12, 2026 | 238.00 | 238.00 | 232.00 | 233.10 | 227.89 | -0.17% | 11,655 |
| Feb 11, 2026 | 236.90 | 237.85 | 233.00 | 233.50 | 228.29 | -0.60% | 16,197 |
| Feb 10, 2026 | 240.00 | 241.65 | 230.40 | 234.90 | 229.65 | 5.88% | 18,249 |
| Feb 9, 2026 | 228.80 | 228.80 | 220.00 | 221.85 | 216.90 | -0.89% | 8,464 |
| Feb 6, 2026 | 225.00 | 225.95 | 219.00 | 223.85 | 218.85 | -0.51% | 3,769 |
| Feb 5, 2026 | 227.25 | 227.25 | 224.90 | 225.00 | 219.98 | - | 8,084 |
| Feb 4, 2026 | 224.00 | 227.00 | 221.00 | 225.00 | 219.98 | 0.90% | 12,274 |
| Feb 3, 2026 | 227.00 | 228.00 | 221.65 | 223.00 | 218.02 | 0.81% | 10,010 |
| Feb 2, 2026 | 219.70 | 226.50 | 217.65 | 221.20 | 216.26 | 0.68% | 65,974 |
| Feb 1, 2026 | 223.00 | 229.90 | 217.10 | 219.70 | 214.79 | -1.52% | 17,391 |
| Jan 30, 2026 | 219.85 | 225.00 | 219.00 | 223.10 | 218.12 | 1.83% | 123,198 |
| Jan 29, 2026 | 220.00 | 220.00 | 213.00 | 219.10 | 214.21 | 0.55% | 7,211 |
| Jan 28, 2026 | 217.95 | 219.35 | 211.00 | 217.90 | 213.03 | 2.32% | 6,369 |
| Jan 27, 2026 | 219.00 | 224.25 | 210.00 | 212.95 | 208.19 | -3.05% | 18,579 |
| Jan 23, 2026 | 223.25 | 227.30 | 217.25 | 219.65 | 214.74 | 0.34% | 6,883 |
| Jan 22, 2026 | 218.50 | 226.60 | 217.25 | 218.90 | 214.01 | 0.23% | 5,485 |
| Jan 21, 2026 | 223.25 | 223.25 | 216.05 | 218.40 | 213.52 | 0.25% | 7,785 |
| Jan 20, 2026 | 223.30 | 227.80 | 216.05 | 217.85 | 212.99 | -2.44% | 10,409 |
| Jan 19, 2026 | 225.75 | 230.00 | 222.00 | 223.30 | 218.31 | -1.74% | 6,717 |
| Jan 16, 2026 | 230.00 | 231.50 | 225.20 | 227.25 | 222.18 | -1.20% | 6,041 |