Kaushalya Logistics Limited (NSE:KLL)
India · Delayed Price · Currency is INR 73.15
-0.85 (-1.15%)
At close: Sep 3, 2025
Kaushalya Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.50 | 73.85 | 72.20 | 73.70 | 73.70 | 1.87% | 12,800 |
| Sep 4, 2025 | 72.85 | 74.00 | 71.00 | 72.35 | 72.35 | -1.09% | 54,400 |
| Sep 3, 2025 | 74.00 | 74.20 | 72.50 | 73.15 | 73.15 | -1.15% | 24,800 |
| Sep 2, 2025 | 72.50 | 75.15 | 72.50 | 74.00 | 74.00 | 1.37% | 16,800 |
| Sep 1, 2025 | 74.15 | 75.40 | 73.00 | 73.00 | 73.00 | -1.48% | 11,200 |
| Aug 29, 2025 | 73.60 | 75.00 | 73.60 | 74.10 | 74.10 | -1.20% | 3,200 |
| Aug 28, 2025 | 74.00 | 75.00 | 73.70 | 75.00 | 75.00 | 1.35% | 4,000 |
| Aug 26, 2025 | 74.05 | 75.30 | 73.15 | 74.00 | 74.00 | -2.63% | 21,600 |
| Aug 25, 2025 | 75.00 | 76.95 | 74.10 | 76.00 | 76.00 | 1.00% | 16,800 |
| Aug 22, 2025 | 75.00 | 76.15 | 75.00 | 75.25 | 75.25 | -1.89% | 7,200 |
| Aug 21, 2025 | 74.50 | 76.75 | 74.00 | 76.70 | 76.70 | 2.95% | 12,000 |
| Aug 20, 2025 | 74.50 | 75.00 | 73.95 | 74.50 | 74.50 | 0.07% | 6,400 |
| Aug 19, 2025 | 75.00 | 75.00 | 74.45 | 74.45 | 74.45 | -1.46% | 1,600 |
| Aug 18, 2025 | 75.95 | 78.25 | 74.70 | 75.55 | 75.55 | 1.00% | 9,600 |
| Aug 14, 2025 | 74.90 | 74.95 | 73.25 | 74.80 | 74.80 | 2.05% | 9,600 |
| Aug 13, 2025 | 75.40 | 75.60 | 73.05 | 73.30 | 73.30 | -0.68% | 10,400 |
| Aug 12, 2025 | 75.20 | 75.50 | 73.60 | 73.80 | 73.80 | -2.96% | 6,400 |
| Aug 11, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -1.23% | 1,600 |
| Aug 8, 2025 | 75.15 | 77.95 | 75.15 | 77.00 | 77.00 | -1.47% | 4,800 |
| Aug 7, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.63% | 800 |
| Aug 6, 2025 | 76.00 | 78.60 | 76.00 | 76.90 | 76.90 | -0.39% | 8,000 |
| Aug 5, 2025 | 76.80 | 80.50 | 76.80 | 77.20 | 77.20 | 2.93% | 16,800 |
| Aug 4, 2025 | 76.00 | 76.00 | 74.60 | 75.00 | 75.00 | -0.53% | 6,400 |
| Aug 1, 2025 | 75.40 | 76.70 | 75.40 | 75.40 | 75.40 | 0.07% | 4,800 |
| Jul 31, 2025 | 76.45 | 76.70 | 75.20 | 75.35 | 75.35 | -1.76% | 8,000 |
| Jul 30, 2025 | 76.05 | 77.00 | 76.05 | 76.70 | 76.70 | -0.32% | 12,000 |
| Jul 29, 2025 | 76.55 | 76.95 | 75.50 | 76.95 | 76.95 | -0.06% | 16,800 |
| Jul 28, 2025 | 77.80 | 78.85 | 77.00 | 77.00 | 77.00 | 0.59% | 4,800 |
| Jul 25, 2025 | 76.00 | 79.80 | 76.00 | 76.55 | 76.55 | -0.97% | 33,600 |
| Jul 24, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.90% | 800 |
| Jul 23, 2025 | 77.95 | 78.80 | 77.30 | 78.80 | 78.80 | 3.68% | 6,400 |
| Jul 22, 2025 | 77.00 | 77.65 | 75.85 | 76.00 | 76.00 | -0.59% | 7,200 |
| Jul 21, 2025 | 77.70 | 78.80 | 75.00 | 76.45 | 76.45 | -0.46% | 26,400 |
| Jul 18, 2025 | 76.75 | 77.00 | 76.30 | 76.80 | 76.80 | -0.65% | 6,400 |
| Jul 17, 2025 | 77.40 | 79.10 | 77.20 | 77.30 | 77.30 | -1.90% | 18,400 |
| Jul 16, 2025 | 78.20 | 78.95 | 78.00 | 78.80 | 78.80 | -0.82% | 11,200 |
| Jul 15, 2025 | 78.25 | 80.00 | 77.50 | 79.45 | 79.45 | 0.63% | 21,600 |
| Jul 14, 2025 | 79.10 | 79.90 | 78.50 | 78.95 | 78.95 | -2.41% | 13,600 |
| Jul 11, 2025 | 78.20 | 80.90 | 77.95 | 80.90 | 80.90 | -0.06% | 15,200 |
| Jul 10, 2025 | 81.05 | 81.30 | 80.00 | 80.95 | 80.95 | -2.23% | 21,600 |
| Jul 9, 2025 | 82.80 | 82.80 | 82.75 | 82.80 | 82.80 | - | 13,600 |
| Jul 8, 2025 | 83.05 | 83.25 | 80.10 | 82.80 | 82.80 | -1.43% | 11,200 |
| Jul 7, 2025 | 84.50 | 87.15 | 84.00 | 84.00 | 84.00 | -0.71% | 10,400 |
| Jul 4, 2025 | 85.50 | 86.00 | 81.90 | 84.60 | 84.60 | -0.12% | 168,800 |
| Jul 3, 2025 | 83.05 | 85.50 | 82.00 | 84.70 | 84.70 | 0.24% | 6,400 |
| Jul 2, 2025 | 84.65 | 86.00 | 83.50 | 84.50 | 84.50 | -0.59% | 30,400 |
| Jul 1, 2025 | 82.90 | 85.00 | 80.00 | 85.00 | 85.00 | 7.05% | 24,800 |
| Jun 30, 2025 | 82.10 | 82.10 | 78.70 | 79.40 | 79.40 | -4.97% | 20,800 |
| Jun 27, 2025 | 85.10 | 85.10 | 83.00 | 83.55 | 83.55 | -1.71% | 17,600 |
| Jun 26, 2025 | 75.70 | 85.50 | 75.70 | 85.00 | 85.00 | 9.54% | 116,800 |