Skip to main content
logo
KSE Limited (BOM:519421)
India flag India · Delayed Price · Currency is INR
191.95
+1.00 (0.52%)
At close: Jun 4, 2026

KSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026192.60193.90190.00190.95190.95-0.86%4,056
Jun 2, 2026190.40193.40189.65192.60192.601.16%8,369
Jun 1, 2026189.10195.45189.10190.40190.40-0.99%14,159
May 29, 2026190.00195.75189.00192.30192.300.31%10,542
May 27, 2026189.05193.80188.80191.70191.700.66%14,864
May 26, 2026197.60197.60190.00190.45190.45-2.28%12,295
May 25, 2026196.00199.40192.95194.90194.901.04%18,932
May 22, 2026197.00197.00192.50192.90192.90-1.91%9,402
May 21, 2026195.00197.80192.60196.65196.652.72%20,347
May 20, 2026191.00195.05184.00191.45191.45-6.97%53,461
May 19, 2026210.00214.00198.05205.80205.80-1.34%48,377
May 18, 2026205.05211.00201.00208.60208.601.73%10,766
May 15, 2026204.85205.95200.00205.05205.052.04%6,990
May 14, 2026201.45207.45199.95200.95200.95-0.74%8,069
May 13, 2026203.05208.45200.00202.45202.45-0.34%13,774
May 12, 2026213.95215.00202.05203.15203.15-5.05%18,143
May 11, 2026214.80215.00207.00213.95213.950.54%11,845
May 8, 2026212.95215.00208.30212.80212.800.45%8,109
May 7, 2026208.35213.90204.35211.85211.853.49%27,202
May 6, 2026204.00205.00197.00204.70204.70-0.05%8,690
May 5, 2026206.90206.90201.75204.80204.801.51%3,033
May 4, 2026200.00203.85198.00201.75201.75-0.35%11,623
Apr 30, 2026202.15204.20200.00202.45202.45-0.88%10,760
Apr 29, 2026208.00209.00203.30204.25204.25-0.39%10,386
Apr 28, 2026205.05207.95203.00205.05205.050.07%8,511
Apr 27, 2026204.00210.00202.15204.90204.900.47%15,716
Apr 24, 2026208.05209.80202.00203.95203.95-2.18%5,943
Apr 23, 2026209.05213.90207.20208.50208.50-0.12%4,739
Apr 22, 2026206.50210.00202.40208.75208.751.73%10,892
Apr 21, 2026198.50206.00198.50205.20205.20-6,095
Apr 20, 2026201.05207.60195.05205.20205.200.07%13,177
Apr 17, 2026202.15205.20201.00205.05205.051.71%16,352
Apr 16, 2026198.65202.40195.50201.60201.602.52%16,033
Apr 15, 2026203.20203.20189.75196.65196.650.92%29,716
Apr 13, 2026200.40200.40194.00194.85194.85-5.21%29,141
Apr 10, 2026193.00205.95193.00205.55205.553.40%18,569
Apr 9, 2026196.30198.95192.00198.80198.801.33%16,927
Apr 8, 2026194.00197.95190.30196.20196.204.75%19,179
Apr 7, 2026185.60188.40182.00187.30187.300.92%10,933
Apr 6, 2026177.80187.00175.50185.60185.602.32%16,018
Apr 2, 2026182.40183.40177.00181.40181.400.42%16,195
Apr 1, 2026179.90186.80179.65180.65180.652.47%27,649
Mar 30, 2026183.00186.00174.60176.30176.30-4.96%32,587
Mar 27, 2026190.05191.95185.00185.50185.50-3.51%16,735
Mar 25, 2026180.10193.00179.75192.25192.254.83%33,007
Mar 24, 2026192.40192.40174.00183.40183.400.14%54,322
Mar 23, 2026191.70194.50179.95183.15183.15-4.46%35,611
Mar 20, 2026194.95194.95190.60191.70191.700.68%12,282
Mar 19, 2026190.40196.00190.05190.40190.40-2.58%47,024
Mar 18, 2026194.70198.00190.00195.45195.451.98%55,989