KSE Limited (BOM:519421)
India · Delayed Price · Currency is INR 175.00
-3.25 (-1.82%)
At close: Oct 1, 2026
KSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 178.00 | 179.50 | 172.55 | 175.00 | 175.00 | -1.82% | 4,422 |
| Sep 30, 2026 | 180.00 | 180.20 | 178.00 | 178.25 | 178.25 | -0.17% | 2,394 |
| Sep 29, 2026 | 182.75 | 182.75 | 175.35 | 178.55 | 178.55 | -0.36% | 3,920 |
| Sep 28, 2026 | 183.55 | 183.55 | 176.25 | 179.20 | 179.20 | -0.88% | 2,566 |
| Sep 25, 2026 | 184.70 | 184.70 | 179.25 | 180.80 | 180.80 | 0.33% | 1,529 |
| Sep 24, 2026 | 182.50 | 182.50 | 179.00 | 180.20 | 180.20 | 0.59% | 3,338 |
| Sep 23, 2026 | 183.00 | 183.00 | 177.75 | 179.15 | 179.15 | -0.31% | 1,163 |
| Sep 22, 2026 | 180.25 | 180.25 | 176.60 | 179.70 | 179.70 | -0.19% | 1,513 |
| Sep 21, 2026 | 181.70 | 183.40 | 179.15 | 180.05 | 180.05 | 0.90% | 3,007 |
| Sep 18, 2026 | 179.50 | 179.90 | 176.80 | 178.45 | 178.45 | 1.08% | 1,971 |
| Sep 17, 2026 | 179.35 | 180.85 | 175.00 | 176.55 | 176.55 | 0.26% | 7,872 |
| Sep 16, 2026 | 175.00 | 179.65 | 175.00 | 176.10 | 176.10 | -0.34% | 1,423 |
| Sep 15, 2026 | 178.10 | 180.00 | 175.60 | 176.70 | 176.70 | -0.39% | 6,753 |
| Sep 11, 2026 | 178.00 | 178.45 | 176.00 | 177.40 | 177.40 | -0.70% | 998 |
| Sep 10, 2026 | 180.30 | 180.30 | 177.85 | 178.65 | 178.65 | 0.65% | 598 |
| Sep 9, 2026 | 181.30 | 181.30 | 177.15 | 177.50 | 177.50 | -1.36% | 2,096 |
| Sep 8, 2026 | 179.05 | 181.95 | 177.10 | 179.95 | 179.95 | 1.04% | 7,055 |
| Sep 7, 2026 | 177.30 | 180.95 | 177.00 | 178.10 | 178.10 | -0.56% | 3,204 |
| Sep 4, 2026 | 177.00 | 180.95 | 177.00 | 179.10 | 179.10 | -0.80% | 7,025 |
| Sep 3, 2026 | 180.60 | 180.95 | 178.05 | 180.55 | 180.55 | 2.01% | 1,004 |
| Sep 2, 2026 | 178.00 | 178.45 | 176.00 | 177.00 | 177.00 | -0.45% | 5,241 |
| Sep 1, 2026 | 180.75 | 180.80 | 176.00 | 177.80 | 177.80 | -0.53% | 5,453 |
| Aug 31, 2026 | 180.00 | 180.00 | 175.50 | 178.75 | 178.75 | 0.22% | 7,110 |
| Aug 28, 2026 | 179.05 | 180.35 | 176.00 | 178.35 | 178.35 | -0.11% | 4,665 |
| Aug 27, 2026 | 179.95 | 182.45 | 177.60 | 178.55 | 178.55 | -0.78% | 3,916 |
| Aug 26, 2026 | 176.00 | 182.00 | 175.00 | 179.95 | 179.95 | 2.22% | 7,812 |
| Aug 25, 2026 | 176.05 | 182.90 | 174.10 | 176.05 | 176.05 | -0.82% | 17,022 |
| Aug 24, 2026 | 184.00 | 186.70 | 174.05 | 177.50 | 177.50 | -3.40% | 26,726 |
| Aug 21, 2026 | 191.60 | 192.95 | 183.45 | 183.75 | 183.75 | -2.85% | 23,441 |
| Aug 20, 2026 | 191.05 | 198.50 | 191.05 | 196.65 | 189.15 | -0.33% | 32,571 |
| Aug 19, 2026 | 201.95 | 201.95 | 196.65 | 197.30 | 189.78 | -0.53% | 16,778 |
| Aug 18, 2026 | 194.00 | 199.95 | 194.00 | 198.35 | 190.79 | 2.01% | 35,144 |
| Aug 17, 2026 | 202.00 | 202.00 | 190.10 | 194.45 | 187.03 | -6.49% | 78,252 |
| Aug 14, 2026 | 208.45 | 209.70 | 206.50 | 207.95 | 200.02 | 0.07% | 33,425 |
| Aug 13, 2026 | 209.40 | 209.40 | 207.00 | 207.80 | 199.87 | - | 25,420 |
| Aug 12, 2026 | 208.95 | 208.95 | 205.95 | 207.80 | 199.87 | 0.53% | 26,148 |
| Aug 11, 2026 | 209.95 | 210.00 | 205.55 | 206.70 | 198.82 | -0.65% | 24,719 |
| Aug 10, 2026 | 209.00 | 209.50 | 207.40 | 208.05 | 200.12 | 0.31% | 19,178 |
| Aug 7, 2026 | 209.00 | 210.00 | 204.00 | 207.40 | 199.49 | -0.36% | 18,221 |
| Aug 6, 2026 | 205.95 | 210.00 | 205.05 | 208.15 | 200.21 | 1.07% | 20,994 |
| Aug 5, 2026 | 205.00 | 206.00 | 203.00 | 205.95 | 198.10 | 1.08% | 20,525 |
| Aug 4, 2026 | 200.00 | 205.00 | 199.00 | 203.75 | 195.98 | 2.49% | 18,371 |
| Aug 3, 2026 | 197.80 | 199.85 | 196.00 | 198.80 | 191.22 | 2.16% | 27,549 |
| Jul 31, 2026 | 192.80 | 196.75 | 191.10 | 194.60 | 187.18 | 0.34% | 7,721 |
| Jul 30, 2026 | 196.95 | 197.00 | 192.55 | 193.95 | 186.55 | -0.46% | 12,480 |
| Jul 29, 2026 | 196.00 | 196.00 | 193.00 | 194.85 | 187.42 | 0.23% | 7,691 |
| Jul 28, 2026 | 196.85 | 196.90 | 194.00 | 194.40 | 186.99 | -0.21% | 7,203 |
| Jul 27, 2026 | 193.90 | 197.50 | 190.50 | 194.80 | 187.37 | 1.43% | 13,309 |
| Jul 24, 2026 | 194.90 | 196.35 | 188.30 | 192.05 | 184.73 | -0.90% | 12,389 |
| Jul 23, 2026 | 196.00 | 197.05 | 190.00 | 193.80 | 186.41 | 0.31% | 16,784 |