KSE Limited (BOM:519421)
India · Delayed Price · Currency is INR 186.40
-1.05 (-0.56%)
At close: Jun 24, 2026
KSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 189.85 | 189.85 | 185.35 | 186.40 | 186.40 | -0.56% | 7,269 |
| Jun 23, 2026 | 187.20 | 189.90 | 186.30 | 187.45 | 187.45 | 0.64% | 6,915 |
| Jun 22, 2026 | 191.90 | 194.00 | 184.50 | 186.25 | 186.25 | -1.35% | 24,574 |
| Jun 19, 2026 | 188.20 | 190.95 | 185.00 | 188.80 | 188.80 | 0.32% | 11,301 |
| Jun 18, 2026 | 191.00 | 191.00 | 187.50 | 188.20 | 188.20 | -0.53% | 7,269 |
| Jun 17, 2026 | 191.00 | 191.00 | 188.10 | 189.20 | 189.20 | 0.37% | 2,650 |
| Jun 16, 2026 | 190.00 | 190.90 | 187.50 | 188.50 | 188.50 | -0.37% | 5,145 |
| Jun 15, 2026 | 187.85 | 190.50 | 186.05 | 189.20 | 189.20 | 2.46% | 16,575 |
| Jun 12, 2026 | 189.95 | 189.95 | 179.00 | 184.65 | 184.65 | -1.68% | 45,294 |
| Jun 11, 2026 | 190.35 | 190.35 | 183.00 | 187.80 | 187.80 | -1.05% | 1,618 |
| Jun 10, 2026 | 189.85 | 190.00 | 186.00 | 189.80 | 189.80 | 0.40% | 8,105 |
| Jun 9, 2026 | 189.25 | 193.85 | 182.40 | 189.05 | 189.05 | -0.05% | 9,420 |
| Jun 8, 2026 | 188.30 | 192.30 | 188.30 | 189.15 | 189.15 | -1.66% | 13,204 |
| Jun 5, 2026 | 191.95 | 195.00 | 191.95 | 192.35 | 192.35 | 0.21% | 4,300 |
| Jun 4, 2026 | 189.30 | 194.75 | 189.30 | 191.95 | 191.95 | 0.52% | 3,502 |
| Jun 3, 2026 | 192.60 | 193.90 | 190.00 | 190.95 | 190.95 | -0.86% | 4,056 |
| Jun 2, 2026 | 190.40 | 193.40 | 189.65 | 192.60 | 192.60 | 1.16% | 8,369 |
| Jun 1, 2026 | 189.10 | 195.45 | 189.10 | 190.40 | 190.40 | -0.99% | 14,159 |
| May 29, 2026 | 190.00 | 195.75 | 189.00 | 192.30 | 192.30 | 0.31% | 10,542 |
| May 27, 2026 | 189.05 | 193.80 | 188.80 | 191.70 | 191.70 | 0.66% | 14,864 |
| May 26, 2026 | 197.60 | 197.60 | 190.00 | 190.45 | 190.45 | -2.28% | 12,295 |
| May 25, 2026 | 196.00 | 199.40 | 192.95 | 194.90 | 194.90 | 1.04% | 18,932 |
| May 22, 2026 | 197.00 | 197.00 | 192.50 | 192.90 | 192.90 | -1.91% | 9,402 |
| May 21, 2026 | 195.00 | 197.80 | 192.60 | 196.65 | 196.65 | 2.72% | 20,347 |
| May 20, 2026 | 191.00 | 195.05 | 184.00 | 191.45 | 191.45 | -6.97% | 53,461 |
| May 19, 2026 | 210.00 | 214.00 | 198.05 | 205.80 | 205.80 | -1.34% | 48,377 |
| May 18, 2026 | 205.05 | 211.00 | 201.00 | 208.60 | 208.60 | 1.73% | 10,766 |
| May 15, 2026 | 204.85 | 205.95 | 200.00 | 205.05 | 205.05 | 2.04% | 6,990 |
| May 14, 2026 | 201.45 | 207.45 | 199.95 | 200.95 | 200.95 | -0.74% | 8,069 |
| May 13, 2026 | 203.05 | 208.45 | 200.00 | 202.45 | 202.45 | -0.34% | 13,774 |
| May 12, 2026 | 213.95 | 215.00 | 202.05 | 203.15 | 203.15 | -5.05% | 18,143 |
| May 11, 2026 | 214.80 | 215.00 | 207.00 | 213.95 | 213.95 | 0.54% | 11,845 |
| May 8, 2026 | 212.95 | 215.00 | 208.30 | 212.80 | 212.80 | 0.45% | 8,109 |
| May 7, 2026 | 208.35 | 213.90 | 204.35 | 211.85 | 211.85 | 3.49% | 27,202 |
| May 6, 2026 | 204.00 | 205.00 | 197.00 | 204.70 | 204.70 | -0.05% | 8,690 |
| May 5, 2026 | 206.90 | 206.90 | 201.75 | 204.80 | 204.80 | 1.51% | 3,033 |
| May 4, 2026 | 200.00 | 203.85 | 198.00 | 201.75 | 201.75 | -0.35% | 11,623 |
| Apr 30, 2026 | 202.15 | 204.20 | 200.00 | 202.45 | 202.45 | -0.88% | 10,760 |
| Apr 29, 2026 | 208.00 | 209.00 | 203.30 | 204.25 | 204.25 | -0.39% | 10,386 |
| Apr 28, 2026 | 205.05 | 207.95 | 203.00 | 205.05 | 205.05 | 0.07% | 8,511 |
| Apr 27, 2026 | 204.00 | 210.00 | 202.15 | 204.90 | 204.90 | 0.47% | 15,716 |
| Apr 24, 2026 | 208.05 | 209.80 | 202.00 | 203.95 | 203.95 | -2.18% | 5,943 |
| Apr 23, 2026 | 209.05 | 213.90 | 207.20 | 208.50 | 208.50 | -0.12% | 4,739 |
| Apr 22, 2026 | 206.50 | 210.00 | 202.40 | 208.75 | 208.75 | 1.73% | 10,892 |
| Apr 21, 2026 | 198.50 | 206.00 | 198.50 | 205.20 | 205.20 | - | 6,095 |
| Apr 20, 2026 | 201.05 | 207.60 | 195.05 | 205.20 | 205.20 | 0.07% | 13,177 |
| Apr 17, 2026 | 202.15 | 205.20 | 201.00 | 205.05 | 205.05 | 1.71% | 16,352 |
| Apr 16, 2026 | 198.65 | 202.40 | 195.50 | 201.60 | 201.60 | 2.52% | 16,033 |
| Apr 15, 2026 | 203.20 | 203.20 | 189.75 | 196.65 | 196.65 | 0.92% | 29,716 |
| Apr 13, 2026 | 200.40 | 200.40 | 194.00 | 194.85 | 194.85 | -5.21% | 29,141 |