KSE Limited (NSE:KSE)
India · Delayed Price · Currency is INR 180.12
-0.17 (-0.09%)
At close: Sep 4, 2026
NSE:KSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 177.96 | 180.95 | 175.02 | 177.99 | 177.99 | 0.02% | 22,498 |
| Aug 27, 2026 | 178.40 | 184.00 | 175.63 | 177.96 | 177.96 | -1.26% | 14,503 |
| Aug 26, 2026 | 176.05 | 181.00 | 176.00 | 180.23 | 180.23 | 2.44% | 12,913 |
| Aug 25, 2026 | 176.26 | 178.00 | 174.00 | 175.94 | 175.94 | -0.18% | 26,206 |
| Aug 24, 2026 | 184.00 | 184.00 | 173.31 | 176.26 | 176.26 | -4.12% | 77,032 |
| Aug 21, 2026 | 192.01 | 192.86 | 183.30 | 183.84 | 183.84 | -2.88% | 71,756 |
| Aug 20, 2026 | 198.50 | 198.50 | 193.21 | 196.80 | 189.30 | -0.45% | 119,471 |
| Aug 19, 2026 | 198.75 | 200.00 | 196.00 | 197.69 | 190.16 | -0.57% | 56,036 |
| Aug 18, 2026 | 197.90 | 199.99 | 196.00 | 198.82 | 191.24 | 2.24% | 25,704 |