Kaushalya Logistics Limited (NSE:KLL)
India · Delayed Price · Currency is INR 42.30
+1.40 (3.42%)
Oct 7, 2026, 3:28 PM IST
Kaushalya Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 41.00 | 42.90 | 41.00 | 42.30 | 42.30 | 3.42% | 25,600 |
| Oct 6, 2026 | 40.95 | 41.20 | 39.30 | 40.90 | 40.90 | 4.20% | 21,600 |
| Oct 5, 2026 | 39.25 | 39.90 | 38.25 | 39.25 | 39.25 | 3.29% | 38,400 |
| Oct 1, 2026 | 41.75 | 41.75 | 37.95 | 38.00 | 38.00 | -4.76% | 26,400 |
| Sep 30, 2026 | 41.80 | 41.80 | 39.90 | 39.90 | 39.90 | -4.89% | 16,800 |
| Sep 29, 2026 | 40.20 | 43.65 | 40.15 | 41.95 | 41.95 | -0.71% | 40,800 |
| Sep 28, 2026 | 44.45 | 44.45 | 42.25 | 42.25 | 42.25 | -4.95% | 19,200 |
| Sep 25, 2026 | 46.00 | 47.30 | 43.70 | 44.45 | 44.45 | -3.37% | 121,600 |
| Sep 24, 2026 | 44.90 | 46.05 | 42.20 | 46.00 | 46.00 | 9.79% | 353,600 |
| Sep 23, 2026 | 38.95 | 41.90 | 38.95 | 41.90 | 41.90 | 9.97% | 417,600 |
| Sep 22, 2026 | 37.75 | 40.45 | 36.55 | 38.10 | 38.10 | 3.53% | 248,000 |
| Sep 21, 2026 | 33.95 | 38.85 | 30.10 | 36.80 | 36.80 | 13.58% | 335,200 |
| Sep 18, 2026 | 27.50 | 32.45 | 26.75 | 32.40 | 32.40 | 19.78% | 264,800 |
| Sep 17, 2026 | 24.05 | 27.20 | 23.20 | 27.05 | 27.05 | 11.78% | 44,000 |
| Sep 16, 2026 | 25.30 | 25.30 | 23.60 | 24.20 | 24.20 | 0.83% | 13,600 |
| Sep 15, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -2.24% | 7,200 |
| Sep 11, 2026 | 23.20 | 24.80 | 23.20 | 24.55 | 24.55 | 5.36% | 12,000 |
| Sep 10, 2026 | 23.85 | 23.90 | 23.30 | 23.30 | 23.30 | 1.97% | 9,600 |
| Sep 9, 2026 | 23.75 | 23.85 | 22.65 | 22.85 | 22.85 | -4.99% | 20,800 |
| Sep 8, 2026 | 24.50 | 24.50 | 24.05 | 24.05 | 24.05 | -3.02% | 1,600 |
| Sep 7, 2026 | 25.00 | 26.80 | 24.50 | 24.80 | 24.80 | -0.80% | 64,000 |
| Sep 4, 2026 | 24.15 | 25.00 | 24.15 | 25.00 | 25.00 | 1.42% | 12,000 |
| Sep 3, 2026 | 24.75 | 25.50 | 24.65 | 24.65 | 24.65 | -0.40% | 21,600 |
| Sep 2, 2026 | 22.95 | 25.00 | 22.95 | 24.75 | 24.75 | 7.84% | 32,000 |
| Sep 1, 2026 | 22.50 | 22.95 | 22.50 | 22.95 | 22.95 | 5.52% | 8,000 |
| Aug 28, 2026 | 22.00 | 22.30 | 21.50 | 21.75 | 21.75 | 1.87% | 5,600 |
| Aug 27, 2026 | 23.85 | 23.90 | 21.00 | 21.35 | 21.35 | -3.83% | 28,800 |
| Aug 26, 2026 | 22.50 | 22.60 | 21.50 | 22.20 | 22.20 | -1.33% | 8,800 |
| Aug 25, 2026 | 22.90 | 22.90 | 22.20 | 22.50 | 22.50 | -1.75% | 4,800 |
| Aug 24, 2026 | 22.75 | 23.00 | 22.50 | 22.90 | 22.90 | 5.05% | 11,200 |
| Aug 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 800 |
| Aug 20, 2026 | 23.25 | 23.25 | 21.80 | 21.80 | 21.80 | -5.01% | 22,400 |
| Aug 19, 2026 | 21.55 | 22.95 | 21.55 | 22.95 | 22.95 | 2.46% | 6,400 |
| Aug 18, 2026 | 23.20 | 23.25 | 22.30 | 22.40 | 22.40 | -0.44% | 6,400 |
| Aug 17, 2026 | 24.95 | 24.95 | 22.05 | 22.50 | 22.50 | 1.58% | 17,600 |
| Aug 14, 2026 | 21.45 | 22.15 | 21.40 | 22.15 | 22.15 | 3.99% | 4,800 |
| Aug 13, 2026 | 22.10 | 22.85 | 21.20 | 21.30 | 21.30 | -3.18% | 20,800 |
| Aug 12, 2026 | 22.75 | 22.75 | 22.00 | 22.00 | 22.00 | -4.76% | 15,200 |
| Aug 11, 2026 | 23.50 | 23.95 | 22.80 | 23.10 | 23.10 | -1.28% | 32,800 |
| Aug 10, 2026 | 22.95 | 24.90 | 22.60 | 23.40 | 23.40 | 2.18% | 72,000 |
| Aug 7, 2026 | 22.50 | 23.00 | 22.20 | 22.90 | 22.90 | 1.33% | 11,200 |
| Aug 6, 2026 | 22.70 | 23.00 | 21.85 | 22.60 | 22.60 | -0.44% | 52,000 |
| Aug 5, 2026 | 22.60 | 23.75 | 22.25 | 22.70 | 22.70 | 0.44% | 96,800 |
| Aug 4, 2026 | 28.00 | 28.95 | 22.60 | 22.60 | 22.60 | -20.00% | 219,200 |
| Aug 3, 2026 | 27.00 | 28.70 | 27.00 | 28.25 | 28.25 | 1.25% | 6,400 |
| Jul 31, 2026 | 27.50 | 27.90 | 27.20 | 27.90 | 27.90 | 2.39% | 6,400 |
| Jul 30, 2026 | 27.60 | 27.60 | 27.05 | 27.25 | 27.25 | -3.02% | 11,200 |
| Jul 29, 2026 | 28.40 | 29.15 | 27.55 | 28.10 | 28.10 | -0.18% | 22,400 |
| Jul 28, 2026 | 28.50 | 28.50 | 28.15 | 28.15 | 28.15 | - | 3,200 |
| Jul 27, 2026 | 28.60 | 28.60 | 27.90 | 28.15 | 28.15 | -3.26% | 16,800 |