KSH International Limited (NSE:KSHINTL)
India · Delayed Price · Currency is INR 1,028.20
+27.10 (2.71%)
Last updated: Oct 1, 2026, 3:29 PM IST
KSH International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,005.00 | 1,034.00 | 989.00 | 1,028.20 | 1,028.20 | 2.71% | 214,036 |
| Sep 30, 2026 | 1,036.70 | 1,040.20 | 1,000.00 | 1,001.10 | 1,001.10 | -2.65% | 165,317 |
| Sep 29, 2026 | 988.00 | 1,035.00 | 985.25 | 1,028.40 | 1,028.40 | 4.45% | 216,731 |
| Sep 28, 2026 | 1,042.85 | 1,046.70 | 975.60 | 984.55 | 984.55 | -4.92% | 321,967 |
| Sep 25, 2026 | 1,036.30 | 1,048.00 | 1,024.95 | 1,035.50 | 1,035.50 | -0.05% | 131,534 |
| Sep 24, 2026 | 1,048.00 | 1,069.00 | 1,023.00 | 1,036.00 | 1,036.00 | -1.03% | 248,567 |
| Sep 23, 2026 | 1,044.95 | 1,083.00 | 1,040.00 | 1,046.80 | 1,046.80 | 0.56% | 224,075 |
| Sep 22, 2026 | 1,035.00 | 1,068.95 | 1,032.00 | 1,040.95 | 1,040.95 | 0.85% | 166,419 |
| Sep 21, 2026 | 1,046.95 | 1,067.05 | 1,017.00 | 1,032.15 | 1,032.15 | -1.41% | 279,845 |
| Sep 18, 2026 | 1,044.40 | 1,076.00 | 1,034.15 | 1,046.95 | 1,046.95 | 0.13% | 274,277 |
| Sep 17, 2026 | 1,058.95 | 1,092.40 | 1,038.45 | 1,045.55 | 1,045.55 | -1.40% | 387,798 |
| Sep 16, 2026 | 1,052.00 | 1,067.00 | 990.90 | 1,060.35 | 1,060.35 | 0.14% | 397,791 |
| Sep 15, 2026 | 1,184.00 | 1,186.90 | 1,048.25 | 1,058.85 | 1,058.85 | -9.57% | 500,166 |
| Sep 11, 2026 | 1,173.00 | 1,178.35 | 1,118.05 | 1,170.90 | 1,170.90 | -0.29% | 259,796 |
| Sep 10, 2026 | 1,157.50 | 1,184.25 | 1,142.05 | 1,174.30 | 1,174.30 | 1.93% | 187,021 |
| Sep 9, 2026 | 1,190.20 | 1,198.00 | 1,128.50 | 1,152.05 | 1,152.05 | -2.10% | 300,648 |
| Sep 8, 2026 | 1,113.95 | 1,197.00 | 1,102.05 | 1,176.75 | 1,176.75 | 6.43% | 691,489 |
| Sep 7, 2026 | 1,094.65 | 1,125.90 | 1,090.70 | 1,105.65 | 1,105.65 | 1.64% | 320,607 |
| Sep 4, 2026 | 1,035.10 | 1,098.00 | 1,032.80 | 1,087.80 | 1,087.80 | 6.37% | 542,413 |
| Sep 3, 2026 | 958.35 | 1,028.05 | 951.90 | 1,022.70 | 1,022.70 | 8.14% | 536,933 |
| Sep 2, 2026 | 951.85 | 956.50 | 931.25 | 945.70 | 945.70 | -0.77% | 123,540 |
| Sep 1, 2026 | 948.45 | 965.00 | 945.00 | 953.00 | 953.00 | 0.63% | 159,834 |
| Aug 31, 2026 | 970.00 | 970.00 | 937.05 | 947.05 | 947.05 | -1.74% | 199,894 |
| Aug 28, 2026 | 967.90 | 970.00 | 946.05 | 963.85 | 963.85 | 0.16% | 154,785 |
| Aug 27, 2026 | 962.55 | 1,019.00 | 952.00 | 962.35 | 962.35 | 1.49% | 376,921 |
| Aug 26, 2026 | 973.00 | 974.80 | 944.00 | 948.25 | 948.25 | -2.26% | 175,015 |
| Aug 25, 2026 | 982.35 | 989.80 | 962.50 | 970.20 | 970.20 | -0.89% | 132,107 |
| Aug 24, 2026 | 1,015.95 | 1,015.95 | 971.50 | 978.95 | 978.95 | -3.00% | 154,028 |
| Aug 21, 2026 | 1,017.85 | 1,017.85 | 982.00 | 1,009.25 | 1,009.25 | -0.20% | 144,223 |
| Aug 20, 2026 | 1,019.00 | 1,027.80 | 1,002.15 | 1,011.30 | 1,011.30 | 0.52% | 137,591 |
| Aug 19, 2026 | 1,008.95 | 1,016.65 | 995.45 | 1,006.05 | 1,006.05 | 0.66% | 125,080 |
| Aug 18, 2026 | 1,024.30 | 1,030.40 | 985.25 | 999.45 | 999.45 | -2.24% | 225,378 |
| Aug 17, 2026 | 1,039.00 | 1,048.70 | 1,013.00 | 1,022.35 | 1,022.35 | -0.61% | 278,762 |
| Aug 14, 2026 | 1,007.35 | 1,039.40 | 1,006.45 | 1,028.60 | 1,028.60 | 2.71% | 327,748 |
| Aug 13, 2026 | 1,012.00 | 1,037.45 | 995.00 | 1,001.45 | 1,001.45 | 0.38% | 437,360 |
| Aug 12, 2026 | 988.95 | 1,059.90 | 966.00 | 997.65 | 997.65 | 0.88% | 1,174,005 |
| Aug 11, 2026 | 973.05 | 1,045.50 | 933.25 | 988.95 | 988.95 | 9.81% | 3,497,625 |
| Aug 10, 2026 | 906.60 | 916.00 | 892.10 | 900.60 | 900.60 | 0.08% | 514,737 |
| Aug 7, 2026 | 905.70 | 909.80 | 889.90 | 899.90 | 899.90 | 0.06% | 296,637 |
| Aug 6, 2026 | 899.90 | 909.90 | 887.55 | 899.35 | 899.35 | -0.48% | 118,245 |
| Aug 5, 2026 | 910.00 | 924.05 | 891.10 | 903.65 | 903.65 | -0.73% | 153,095 |
| Aug 4, 2026 | 880.60 | 914.45 | 867.55 | 910.25 | 910.25 | 3.65% | 190,327 |
| Aug 3, 2026 | 845.45 | 885.60 | 845.45 | 878.20 | 878.20 | 4.58% | 211,171 |
| Jul 31, 2026 | 836.65 | 855.80 | 827.15 | 839.70 | 839.70 | 1.05% | 124,397 |
| Jul 30, 2026 | 824.70 | 840.00 | 813.70 | 830.95 | 830.95 | 0.67% | 70,950 |
| Jul 29, 2026 | 849.70 | 858.70 | 819.75 | 825.40 | 825.40 | -2.21% | 192,632 |
| Jul 28, 2026 | 880.05 | 887.00 | 835.55 | 844.05 | 844.05 | -4.64% | 301,219 |
| Jul 27, 2026 | 892.80 | 899.70 | 881.05 | 885.10 | 885.10 | -0.38% | 72,826 |
| Jul 24, 2026 | 855.05 | 895.00 | 853.15 | 888.45 | 888.45 | 2.39% | 144,915 |
| Jul 23, 2026 | 892.50 | 903.80 | 864.45 | 867.75 | 867.75 | -2.90% | 187,779 |