Skip to main content
logo
KSE Limited (BOM:519421)
India flag India · Delayed Price · Currency is INR
2,456.65
-14.05 (-0.57%)
At close: Oct 1, 2025

KSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20252,478.002,478.502,450.002,456.652,456.65-0.57%854
Sep 30, 20252,485.002,485.002,459.002,470.702,470.70-886
Sep 29, 20252,525.002,527.002,459.002,470.652,470.65-2.11%1,021
Sep 26, 20252,534.002,545.852,461.202,524.002,524.002.49%3,240
Sep 25, 20252,592.002,604.502,428.952,462.602,462.60-5.07%3,654
Sep 24, 20252,642.652,690.002,589.002,594.252,594.25-1.83%2,981
Sep 23, 20252,528.402,660.002,502.002,642.652,642.654.52%11,106
Sep 22, 20252,545.002,574.902,465.002,528.402,528.400.64%1,955
Sep 19, 20252,494.902,535.002,452.202,512.302,512.302.18%1,964
Sep 18, 20252,460.002,551.152,435.002,458.802,458.80-1.95%4,759
Sep 17, 20252,484.952,535.602,429.202,507.802,507.802.53%2,317
Sep 16, 20252,401.002,479.802,401.002,445.902,445.90-1.16%2,089
Sep 15, 20252,506.702,509.902,453.202,474.502,474.50-0.52%1,496
Sep 12, 20252,600.002,600.002,431.302,487.402,487.40-5.23%5,549
Sep 11, 20252,670.002,670.002,581.002,624.552,574.55-1.15%4,840
Sep 10, 20252,669.002,669.002,618.252,655.102,604.520.94%3,134
Sep 9, 20252,608.002,649.552,555.002,630.252,580.141.74%4,506
Sep 8, 20252,625.002,625.002,575.552,585.202,535.95-0.05%4,434
Sep 5, 20252,560.002,597.002,533.202,586.402,537.131.15%7,022
Sep 4, 20252,550.002,597.002,530.002,557.002,508.290.28%3,397
Sep 3, 20252,545.002,576.902,510.702,549.852,501.270.51%2,761
Sep 2, 20252,450.002,540.002,450.002,536.902,488.574.46%9,646
Sep 1, 20252,389.952,437.902,355.002,428.552,382.283.18%6,310
Aug 29, 20252,384.502,400.002,327.002,353.602,308.760.70%1,813
Aug 28, 20252,370.002,391.952,320.002,337.302,292.77-1.53%1,184
Aug 26, 20252,416.002,416.002,366.052,373.502,328.28-1.55%966
Aug 25, 20252,438.002,444.002,388.002,410.852,364.92-0.05%3,084
Aug 22, 20252,399.002,425.002,399.002,412.152,366.201.55%3,259
Aug 21, 20252,366.002,399.952,354.002,375.352,330.100.94%2,336
Aug 20, 20252,389.002,389.002,330.002,353.202,308.37-0.53%4,924
Aug 19, 20252,376.802,376.802,321.002,365.702,320.631.58%2,655
Aug 18, 20252,470.002,549.902,295.002,328.852,284.48-1.68%18,914
Aug 14, 20252,339.002,378.002,304.252,368.652,323.532.41%2,401
Aug 13, 20252,300.002,324.952,235.252,312.952,268.891.33%2,377
Aug 12, 20252,260.002,295.002,206.152,282.602,239.112.08%1,891
Aug 11, 20252,242.252,285.002,190.052,236.152,193.55-0.27%1,837
Aug 8, 20252,215.802,250.002,215.802,242.252,199.531.19%747
Aug 7, 20252,285.002,291.002,200.002,215.802,173.59-3.04%1,329
Aug 6, 20252,292.002,324.802,263.202,285.352,241.81-0.19%859
Aug 5, 20252,241.002,314.852,241.002,289.752,246.131.21%1,078
Aug 4, 20252,345.002,345.002,255.002,262.402,219.30-2.32%1,782
Aug 1, 20252,344.002,344.002,286.102,316.102,271.980.35%507
Jul 31, 20252,312.002,335.002,305.002,308.102,264.13-0.79%643
Jul 30, 20252,349.802,350.002,319.352,326.402,282.08-0.58%603
Jul 29, 20252,325.002,359.002,312.052,340.002,295.42-0.13%1,099
Jul 28, 20252,325.002,355.002,290.052,343.052,298.41-0.37%1,329
Jul 25, 20252,360.002,386.452,335.002,351.852,307.05-0.60%336
Jul 24, 20252,395.002,395.002,350.002,366.002,320.93-1.02%550
Jul 23, 20252,373.002,393.952,341.002,390.352,344.811.21%767
Jul 22, 20252,406.402,428.852,355.002,361.802,316.81-1.85%1,536