KSE Limited (NSE:KSE)
India · Delayed Price · Currency is INR 175.00
+1.56 (0.90%)
Nov 11, 2026, 2:43 PM IST
NSE:KSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 176.50 | 176.50 | 173.01 | 175.00 | 175.00 | 0.90% | 10,973 |
| Nov 9, 2026 | 176.80 | 176.80 | 171.61 | 173.44 | 173.44 | -0.60% | 5,206 |
| Nov 8, 2026 | 173.25 | 177.80 | 172.40 | 174.48 | 174.48 | 0.91% | 1,578 |
| Nov 6, 2026 | 170.30 | 176.40 | 170.30 | 172.90 | 172.90 | -1.04% | 8,844 |
| Nov 5, 2026 | 177.21 | 177.78 | 172.00 | 174.71 | 174.71 | 0.14% | 8,007 |
| Nov 4, 2026 | 168.20 | 175.00 | 168.20 | 174.46 | 174.46 | 0.55% | 12,790 |
| Nov 3, 2026 | 174.82 | 176.95 | 172.22 | 173.51 | 173.51 | -0.81% | 4,395 |
| Nov 2, 2026 | 176.10 | 179.00 | 174.15 | 174.92 | 174.92 | -0.28% | 4,089 |
| Oct 30, 2026 | 177.60 | 177.60 | 174.15 | 175.41 | 175.41 | 0.56% | 6,452 |
| Oct 29, 2026 | 178.70 | 178.70 | 174.00 | 174.44 | 174.44 | -1.74% | 5,313 |
| Oct 28, 2026 | 175.05 | 179.99 | 172.25 | 177.52 | 177.52 | 1.98% | 6,537 |
| Oct 27, 2026 | 173.39 | 176.00 | 172.00 | 174.08 | 174.08 | 2.38% | 5,802 |
| Oct 26, 2026 | 176.69 | 177.60 | 167.51 | 170.04 | 170.04 | -1.86% | 10,721 |
| Oct 23, 2026 | 172.25 | 179.60 | 170.51 | 173.26 | 173.26 | -0.03% | 21,374 |
| Oct 22, 2026 | 174.17 | 175.00 | 172.52 | 173.32 | 173.32 | -0.98% | 7,866 |
| Oct 21, 2026 | 174.25 | 179.00 | 172.51 | 175.04 | 175.04 | -0.03% | 19,172 |
| Oct 19, 2026 | 175.10 | 178.70 | 175.00 | 175.09 | 175.09 | -1.15% | 3,323 |
| Oct 16, 2026 | 179.98 | 180.00 | 172.51 | 177.12 | 177.12 | -0.23% | 6,033 |
| Oct 15, 2026 | 179.38 | 179.38 | 175.25 | 177.53 | 177.53 | 0.02% | 4,555 |
| Oct 14, 2026 | 178.77 | 179.60 | 177.00 | 177.50 | 177.50 | -0.72% | 9,170 |
| Oct 13, 2026 | 178.01 | 179.68 | 177.01 | 178.79 | 178.79 | 0.49% | 5,280 |
| Oct 12, 2026 | 180.00 | 180.00 | 176.30 | 177.91 | 177.91 | 1.07% | 4,745 |
| Oct 9, 2026 | 173.34 | 177.90 | 173.34 | 176.02 | 176.02 | 0.31% | 5,056 |
| Oct 8, 2026 | 179.80 | 179.80 | 174.30 | 175.48 | 175.48 | -0.77% | 9,537 |
| Oct 7, 2026 | 180.00 | 180.00 | 174.60 | 176.84 | 176.84 | -0.01% | 5,761 |
| Oct 6, 2026 | 173.00 | 178.80 | 173.00 | 176.86 | 176.86 | 1.29% | 6,800 |
| Oct 5, 2026 | 177.01 | 177.01 | 173.00 | 174.60 | 174.60 | -0.14% | 12,774 |
| Oct 1, 2026 | 179.98 | 179.98 | 174.00 | 174.84 | 174.84 | -1.67% | 6,272 |
| Sep 30, 2026 | 178.99 | 180.38 | 177.00 | 177.81 | 177.81 | -0.10% | 4,570 |
| Sep 29, 2026 | 179.90 | 180.90 | 176.00 | 177.99 | 177.99 | -0.74% | 5,760 |
| Sep 28, 2026 | 183.70 | 183.70 | 177.07 | 179.32 | 179.32 | -0.80% | 7,569 |
| Sep 25, 2026 | 183.15 | 183.15 | 178.00 | 180.76 | 180.76 | -0.19% | 6,455 |
| Sep 24, 2026 | 184.00 | 184.00 | 178.81 | 181.11 | 181.11 | 1.30% | 6,832 |
| Sep 23, 2026 | 180.02 | 180.82 | 175.81 | 178.79 | 178.79 | -0.65% | 6,217 |
| Sep 22, 2026 | 181.02 | 182.00 | 178.81 | 179.96 | 179.96 | -0.20% | 5,068 |
| Sep 21, 2026 | 180.00 | 184.59 | 179.27 | 180.32 | 180.32 | 1.09% | 8,468 |
| Sep 18, 2026 | 179.60 | 180.00 | 176.00 | 178.37 | 178.37 | 0.59% | 5,194 |
| Sep 17, 2026 | 176.25 | 180.55 | 174.85 | 177.33 | 177.33 | 0.56% | 17,970 |
| Sep 16, 2026 | 175.05 | 177.93 | 174.01 | 176.35 | 176.35 | -0.30% | 9,240 |
| Sep 15, 2026 | 180.75 | 180.75 | 176.12 | 176.88 | 176.88 | -0.19% | 17,510 |
| Sep 11, 2026 | 175.02 | 180.05 | 175.02 | 177.22 | 177.22 | -0.82% | 23,974 |
| Sep 10, 2026 | 177.85 | 180.00 | 177.69 | 178.69 | 178.69 | 0.47% | 13,610 |
| Sep 9, 2026 | 181.99 | 181.99 | 176.11 | 177.85 | 177.85 | -0.61% | 14,563 |
| Sep 8, 2026 | 182.94 | 182.94 | 177.00 | 178.95 | 178.95 | 1.10% | 12,354 |
| Sep 7, 2026 | 181.92 | 182.00 | 175.52 | 177.00 | 177.00 | -1.73% | 25,847 |
| Sep 4, 2026 | 184.97 | 184.97 | 177.00 | 180.12 | 180.12 | -0.09% | 15,087 |
| Sep 3, 2026 | 179.15 | 182.00 | 178.20 | 180.29 | 180.29 | 1.84% | 6,586 |
| Sep 2, 2026 | 179.96 | 179.96 | 175.00 | 177.04 | 177.04 | -0.46% | 18,978 |
| Sep 1, 2026 | 175.02 | 178.90 | 175.02 | 177.86 | 177.86 | -1.35% | 8,819 |
| Aug 31, 2026 | 186.77 | 186.77 | 175.00 | 180.30 | 180.30 | 1.30% | 18,660 |