Kaushalya Logistics Limited (NSE:KLL)
India · Delayed Price · Currency is INR 44.65
-2.55 (-5.40%)
Jan 23, 2026, 3:27 PM IST
Kaushalya Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 46.25 | 47.00 | 44.40 | 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 |
| Jan 1, 2026 | 48.10 | 48.10 | 48.05 | 48.05 | 48.05 | -0.10% | 5,600 |
| Dec 31, 2025 | 47.80 | 49.70 | 46.50 | 48.10 | 48.10 | -2.24% | 9,600 |
| Dec 30, 2025 | 49.00 | 49.30 | 48.10 | 49.20 | 49.20 | 2.50% | 7,200 |
| Dec 29, 2025 | 45.70 | 48.50 | 45.70 | 48.00 | 48.00 | 2.89% | 12,800 |
| Dec 26, 2025 | 47.00 | 48.00 | 46.00 | 46.65 | 46.65 | -1.48% | 11,200 |
| Dec 24, 2025 | 48.65 | 48.65 | 47.25 | 47.35 | 47.35 | -2.67% | 8,000 |
| Dec 23, 2025 | 46.15 | 50.65 | 46.15 | 48.65 | 48.65 | 8.84% | 46,400 |
| Dec 22, 2025 | 45.20 | 45.90 | 44.50 | 44.70 | 44.70 | 3.35% | 40,800 |
| Dec 19, 2025 | 44.20 | 45.50 | 43.15 | 43.25 | 43.25 | -3.78% | 15,200 |
| Dec 17, 2025 | 45.10 | 45.10 | 44.15 | 44.95 | 44.95 | -0.99% | 8,000 |
| Dec 16, 2025 | 47.15 | 47.30 | 45.10 | 45.40 | 45.40 | -1.94% | 20,800 |
| Dec 15, 2025 | 45.05 | 49.95 | 45.05 | 46.30 | 46.30 | 2.77% | 72,800 |
| Dec 12, 2025 | 44.00 | 45.05 | 43.95 | 45.05 | 45.05 | 3.68% | 3,200 |
| Dec 11, 2025 | 44.40 | 44.40 | 43.35 | 43.45 | 43.45 | -3.44% | 30,400 |
| Dec 10, 2025 | 43.20 | 46.95 | 43.20 | 45.00 | 45.00 | 2.16% | 13,600 |
| Dec 9, 2025 | 43.25 | 44.75 | 42.00 | 44.05 | 44.05 | 1.85% | 34,400 |
| Dec 8, 2025 | 44.35 | 44.75 | 42.75 | 43.25 | 43.25 | 1.88% | 24,800 |
| Dec 5, 2025 | 42.35 | 43.25 | 42.35 | 42.45 | 42.45 | -1.39% | 49,600 |
| Dec 4, 2025 | 43.00 | 44.15 | 43.00 | 43.05 | 43.05 | -2.16% | 29,600 |
| Dec 3, 2025 | 44.05 | 44.05 | 42.55 | 44.00 | 44.00 | -1.23% | 53,600 |
| Dec 2, 2025 | 44.40 | 45.30 | 43.70 | 44.55 | 44.55 | 0.22% | 48,800 |
| Dec 1, 2025 | 43.40 | 44.80 | 42.65 | 44.45 | 44.45 | 4.34% | 44,000 |
| Nov 28, 2025 | 42.95 | 42.95 | 42.55 | 42.60 | 42.60 | -0.81% | 4,800 |
| Nov 27, 2025 | 43.60 | 43.65 | 42.65 | 42.95 | 42.95 | -0.12% | 27,200 |
| Nov 26, 2025 | 42.00 | 43.35 | 41.95 | 43.00 | 43.00 | 2.87% | 118,400 |
| Nov 25, 2025 | 42.00 | 42.50 | 41.50 | 41.80 | 41.80 | -0.36% | 55,200 |
| Nov 24, 2025 | 42.50 | 43.20 | 41.60 | 41.95 | 41.95 | - | 57,600 |
| Nov 21, 2025 | 41.75 | 43.00 | 41.60 | 41.95 | 41.95 | 0.96% | 51,200 |
| Nov 20, 2025 | 42.60 | 42.90 | 41.50 | 41.55 | 41.55 | -0.72% | 59,200 |
| Nov 19, 2025 | 42.00 | 43.00 | 41.50 | 41.85 | 41.85 | - | 69,600 |
| Nov 18, 2025 | 40.60 | 42.85 | 40.60 | 41.85 | 41.85 | 0.84% | 56,000 |
| Nov 17, 2025 | 45.00 | 45.30 | 40.65 | 41.50 | 41.50 | -7.78% | 110,400 |
| Nov 14, 2025 | 44.75 | 45.00 | 44.15 | 45.00 | 45.00 | 1.24% | 26,400 |
| Nov 13, 2025 | 45.00 | 45.95 | 44.20 | 44.45 | 44.45 | -0.22% | 40,800 |
| Nov 12, 2025 | 48.00 | 49.00 | 43.85 | 44.55 | 44.55 | -2.84% | 80,800 |
| Nov 11, 2025 | 44.50 | 46.95 | 43.25 | 45.85 | 45.85 | 1.33% | 140,800 |