Kaushalya Logistics Limited (NSE:KLL)
India · Delayed Price · Currency is INR 39.95
0.00 (0.00%)
Mar 18, 2026, 2:09 PM IST
Kaushalya Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 40.95 | 40.95 | 39.40 | 39.95 | - | - | 4,800 |
| Mar 17, 2026 | 40.40 | 41.00 | 39.20 | 39.95 | 39.95 | 0.25% | 9,600 |
| Mar 16, 2026 | 39.90 | 40.75 | 39.60 | 39.85 | 39.85 | -0.87% | 15,200 |
| Mar 13, 2026 | 40.00 | 43.90 | 39.65 | 40.20 | 40.20 | 0.75% | 39,200 |
| Mar 12, 2026 | 39.80 | 40.70 | 39.40 | 39.90 | 39.90 | -1.97% | 20,800 |
| Mar 11, 2026 | 38.55 | 41.40 | 38.55 | 40.70 | 40.70 | 0.62% | 5,600 |
| Mar 10, 2026 | 42.00 | 42.00 | 40.00 | 40.45 | 40.45 | 2.93% | 5,600 |
| Mar 9, 2026 | 39.75 | 40.00 | 38.30 | 39.30 | 39.30 | -1.13% | 16,800 |
| Mar 6, 2026 | 41.00 | 41.00 | 39.75 | 39.75 | 39.75 | 2.85% | 3,200 |
| Mar 4, 2026 | 39.00 | 39.00 | 38.50 | 38.65 | 38.65 | -0.90% | 8,800 |
| Mar 2, 2026 | 40.10 | 40.10 | 38.20 | 39.00 | 39.00 | -4.88% | 20,800 |
| Feb 27, 2026 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | 3.27% | 3,200 |
| Feb 26, 2026 | 42.50 | 42.80 | 38.50 | 39.70 | 39.70 | -4.57% | 52,000 |
| Feb 25, 2026 | 41.25 | 42.90 | 41.25 | 41.60 | 41.60 | -0.24% | 10,400 |
| Feb 24, 2026 | 41.95 | 41.95 | 40.90 | 41.70 | 41.70 | 1.09% | 4,000 |
| Feb 23, 2026 | 43.50 | 43.50 | 41.00 | 41.25 | 41.25 | -3.85% | 21,600 |
| Feb 20, 2026 | 43.00 | 43.00 | 42.50 | 42.90 | 42.90 | 3.37% | 8,000 |
| Feb 19, 2026 | 42.95 | 42.95 | 41.10 | 41.50 | 41.50 | 0.48% | 39,200 |
| Feb 18, 2026 | 43.00 | 43.25 | 41.05 | 41.30 | 41.30 | -1.43% | 20,000 |
| Feb 17, 2026 | 42.75 | 43.25 | 41.90 | 41.90 | 41.90 | -1.41% | 4,800 |
| Feb 16, 2026 | 42.00 | 42.95 | 42.00 | 42.50 | 42.50 | -1.28% | 4,800 |
| Feb 13, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 1,600 |
| Feb 12, 2026 | 43.00 | 44.00 | 43.00 | 43.05 | 43.05 | -2.38% | 6,400 |
| Feb 11, 2026 | 45.00 | 45.00 | 43.50 | 44.10 | 44.10 | -1.12% | 9,600 |
| Feb 10, 2026 | 42.60 | 45.00 | 42.60 | 44.60 | 44.60 | 4.21% | 7,200 |
| Feb 9, 2026 | 42.20 | 44.00 | 42.00 | 42.80 | 42.80 | 0.94% | 22,400 |
| Feb 6, 2026 | 42.50 | 43.85 | 42.25 | 42.40 | 42.40 | -0.47% | 32,000 |
| Feb 5, 2026 | 42.50 | 43.60 | 42.50 | 42.60 | 42.60 | 0.24% | 8,000 |
| Feb 4, 2026 | 42.45 | 43.50 | 42.00 | 42.50 | 42.50 | 0.12% | 14,400 |
| Feb 3, 2026 | 44.00 | 44.00 | 41.90 | 42.45 | 42.45 | 1.07% | 14,400 |
| Feb 2, 2026 | 41.50 | 43.70 | 41.50 | 42.00 | 42.00 | -2.33% | 4,800 |
| Feb 1, 2026 | 45.00 | 45.00 | 42.20 | 43.00 | 43.00 | 0.12% | 4,800 |
| Jan 30, 2026 | 43.60 | 44.60 | 41.00 | 42.95 | 42.95 | -2.50% | 26,400 |
| Jan 29, 2026 | 43.85 | 44.10 | 43.85 | 44.05 | 44.05 | -4.13% | 4,000 |
| Jan 28, 2026 | 45.00 | 46.95 | 44.50 | 45.95 | 45.95 | 3.03% | 41,600 |
| Jan 27, 2026 | 44.65 | 45.95 | 44.50 | 44.60 | 44.60 | -0.11% | 19,200 |
| Jan 23, 2026 | 46.25 | 47.00 | 44.40 | 44.65 | 44.65 | -5.40% | 34,400 |
| Jan 22, 2026 | 49.30 | 49.30 | 47.20 | 47.20 | 47.20 | -2.48% | 4,800 |
| Jan 21, 2026 | 46.50 | 48.40 | 46.50 | 48.40 | 48.40 | 4.42% | 4,800 |
| Jan 20, 2026 | 46.50 | 47.10 | 45.00 | 46.35 | 46.35 | -0.32% | 20,000 |
| Jan 19, 2026 | 46.05 | 47.25 | 45.45 | 46.50 | 46.50 | -1.90% | 12,000 |
| Jan 14, 2026 | 47.60 | 47.65 | 46.90 | 47.40 | 47.40 | -1.04% | 4,800 |
| Jan 13, 2026 | 47.00 | 48.90 | 47.00 | 47.90 | 47.90 | 3.34% | 12,000 |
| Jan 12, 2026 | 46.15 | 48.35 | 46.15 | 46.35 | 46.35 | -4.43% | 11,200 |
| Jan 9, 2026 | 50.50 | 50.50 | 48.45 | 48.50 | 48.50 | -4.53% | 16,800 |
| Jan 8, 2026 | 51.50 | 52.80 | 50.60 | 50.80 | 50.80 | -4.96% | 17,600 |
| Jan 7, 2026 | 54.50 | 54.50 | 52.25 | 53.45 | 53.45 | -1.93% | 11,200 |
| Jan 6, 2026 | 53.95 | 54.50 | 53.50 | 54.50 | 54.50 | 1.11% | 10,400 |
| Jan 5, 2026 | 53.30 | 54.00 | 51.60 | 53.90 | 53.90 | 4.86% | 28,000 |
| Jan 2, 2026 | 49.50 | 57.60 | 49.50 | 51.40 | 51.40 | 6.97% | 40,000 |