KSH International Limited (NSE:KSHINTL)
India · Delayed Price · Currency is INR 1,009.25
-2.05 (-0.20%)
At close: Aug 21, 2026
KSH International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 911.85 | 919.65 | 888.10 | 893.70 | 893.70 | -1.29% | 147,432 |
| Jul 21, 2026 | 880.00 | 924.60 | 880.00 | 905.35 | 905.35 | 1.28% | 502,597 |
| Jul 20, 2026 | 863.00 | 897.45 | 860.45 | 893.90 | 893.90 | 3.37% | 178,848 |
| Jul 17, 2026 | 908.90 | 910.00 | 850.10 | 864.75 | 864.75 | -4.27% | 349,435 |
| Jul 16, 2026 | 888.15 | 930.00 | 868.95 | 903.30 | 903.30 | 2.41% | 708,589 |
| Jul 15, 2026 | 876.60 | 887.00 | 862.60 | 882.05 | 882.05 | 1.64% | 226,567 |
| Jul 14, 2026 | 870.00 | 893.75 | 858.10 | 867.85 | 867.85 | -0.87% | 209,038 |
| Jul 13, 2026 | 840.65 | 887.00 | 835.10 | 875.50 | 875.50 | 3.08% | 413,986 |
| Jul 10, 2026 | 858.20 | 860.50 | 836.20 | 849.35 | 849.35 | 0.14% | 228,225 |
| Jul 9, 2026 | 793.30 | 851.45 | 793.00 | 848.20 | 848.20 | 8.28% | 302,015 |
| Jul 8, 2026 | 795.00 | 820.60 | 776.05 | 783.35 | 783.35 | -1.74% | 337,590 |
| Jul 7, 2026 | 860.40 | 867.00 | 763.95 | 797.20 | 797.20 | -7.08% | 896,512 |
| Jul 6, 2026 | 855.00 | 864.80 | 850.00 | 857.95 | 857.95 | 1.23% | 134,132 |
| Jul 3, 2026 | 871.15 | 896.70 | 842.05 | 847.55 | 847.55 | 0.68% | 777,863 |
| Jul 2, 2026 | 860.00 | 868.10 | 835.25 | 841.80 | 841.80 | -1.54% | 144,563 |
| Jul 1, 2026 | 874.00 | 876.10 | 832.70 | 855.00 | 855.00 | -1.00% | 257,744 |
| Jun 30, 2026 | 866.00 | 871.00 | 852.00 | 863.60 | 863.60 | 0.59% | 225,609 |
| Jun 29, 2026 | 851.75 | 870.70 | 841.70 | 858.50 | 858.50 | 1.67% | 245,854 |
| Jun 25, 2026 | 841.95 | 870.00 | 837.30 | 844.40 | 844.40 | 1.35% | 215,149 |
| Jun 24, 2026 | 867.00 | 875.00 | 828.00 | 833.15 | 833.15 | -3.50% | 230,833 |
| Jun 23, 2026 | 867.80 | 870.00 | 833.00 | 863.40 | 863.40 | 0.10% | 246,099 |
| Jun 22, 2026 | 893.20 | 898.05 | 851.50 | 862.50 | 862.50 | -2.67% | 233,444 |
| Jun 19, 2026 | 876.70 | 907.50 | 871.00 | 886.20 | 886.20 | 0.07% | 240,542 |
| Jun 18, 2026 | 865.50 | 899.00 | 860.50 | 885.55 | 885.55 | 2.79% | 368,650 |
| Jun 17, 2026 | 872.55 | 897.40 | 852.20 | 861.55 | 861.55 | 0.10% | 540,584 |
| Jun 16, 2026 | 873.05 | 908.90 | 850.30 | 860.65 | 860.65 | -0.34% | 804,220 |
| Jun 15, 2026 | 834.00 | 873.00 | 815.20 | 863.55 | 863.55 | 5.32% | 393,246 |
| Jun 12, 2026 | 837.55 | 855.00 | 812.00 | 819.95 | 819.95 | 0.20% | 495,836 |