KSH International Limited (NSE:KSHINTL)
India · Delayed Price · Currency is INR 638.10
+13.45 (2.15%)
At close: May 11, 2026
KSH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 634.90 | 647.45 | 618.00 | 624.65 | 624.65 | -0.85% | 279,138 |
| May 7, 2026 | 590.95 | 662.90 | 590.95 | 630.00 | 630.00 | 7.86% | 810,418 |
| May 6, 2026 | 619.80 | 623.70 | 571.00 | 584.10 | 584.10 | -5.18% | 1,080,457 |
| May 5, 2026 | 642.70 | 655.45 | 610.00 | 616.00 | 616.00 | -4.15% | 555,612 |
| May 4, 2026 | 670.00 | 670.80 | 614.25 | 642.70 | 642.70 | -2.97% | 408,419 |
| Apr 30, 2026 | 666.40 | 681.00 | 657.10 | 662.35 | 662.35 | -0.82% | 171,163 |
| Apr 29, 2026 | 688.05 | 701.95 | 661.60 | 667.85 | 667.85 | -2.37% | 303,347 |
| Apr 28, 2026 | 684.95 | 688.95 | 655.70 | 684.05 | 684.05 | 0.54% | 349,593 |
| Apr 27, 2026 | 640.00 | 690.00 | 640.00 | 680.40 | 680.40 | 7.18% | 674,542 |
| Apr 24, 2026 | 629.75 | 641.00 | 606.85 | 634.80 | 634.80 | 1.63% | 350,247 |
| Apr 23, 2026 | 600.10 | 643.00 | 592.05 | 624.60 | 624.60 | 4.68% | 776,891 |
| Apr 22, 2026 | 604.40 | 610.00 | 586.00 | 596.65 | 596.65 | -0.86% | 301,256 |
| Apr 21, 2026 | 568.00 | 605.00 | 568.00 | 601.85 | 601.85 | 6.85% | 480,975 |
| Apr 20, 2026 | 594.90 | 610.90 | 553.10 | 563.25 | 563.25 | -4.48% | 561,199 |
| Apr 17, 2026 | 574.00 | 620.95 | 570.10 | 589.65 | 589.65 | 3.53% | 584,605 |
| Apr 16, 2026 | 542.70 | 578.75 | 535.65 | 569.55 | 569.55 | 6.86% | 617,557 |
| Apr 15, 2026 | 538.70 | 549.50 | 529.30 | 533.00 | 533.00 | 1.94% | 520,939 |
| Apr 13, 2026 | 528.95 | 559.00 | 517.05 | 522.85 | 522.85 | -2.11% | 625,897 |
| Apr 10, 2026 | 508.20 | 538.80 | 501.10 | 534.10 | 534.10 | 7.00% | 451,212 |
| Apr 9, 2026 | 493.70 | 509.95 | 493.70 | 499.15 | 499.15 | 1.11% | 227,116 |
| Apr 8, 2026 | 513.00 | 526.00 | 486.45 | 493.65 | 493.65 | -0.36% | 740,325 |
| Apr 7, 2026 | 490.00 | 508.10 | 483.60 | 495.45 | 495.45 | 1.15% | 447,986 |
| Apr 6, 2026 | 454.05 | 498.50 | 454.05 | 489.80 | 489.80 | 9.25% | 729,347 |
| Apr 2, 2026 | 444.45 | 464.00 | 442.30 | 448.35 | 448.35 | 0.88% | 310,363 |
| Apr 1, 2026 | 449.00 | 475.00 | 437.80 | 444.45 | 444.45 | 1.30% | 285,836 |
| Mar 30, 2026 | 442.00 | 459.00 | 435.00 | 438.75 | 438.75 | -1.72% | 145,628 |
| Mar 27, 2026 | 457.00 | 467.10 | 442.10 | 446.45 | 446.45 | -2.60% | 183,473 |
| Mar 25, 2026 | 449.05 | 485.85 | 449.05 | 458.35 | 458.35 | 1.93% | 362,752 |
| Mar 24, 2026 | 445.00 | 457.60 | 435.00 | 449.65 | 449.65 | 3.39% | 325,805 |
| Mar 23, 2026 | 427.10 | 443.75 | 414.00 | 434.90 | 434.90 | 0.16% | 330,725 |
| Mar 20, 2026 | 408.35 | 440.90 | 407.00 | 434.20 | 434.20 | 7.00% | 698,575 |
| Mar 19, 2026 | 410.00 | 417.85 | 400.50 | 405.80 | 405.80 | -2.83% | 290,009 |
| Mar 18, 2026 | 407.15 | 424.00 | 403.95 | 417.60 | 417.60 | 1.92% | 275,252 |
| Mar 17, 2026 | 405.05 | 416.70 | 397.85 | 409.75 | 409.75 | 0.92% | 204,958 |
| Mar 16, 2026 | 387.40 | 412.65 | 381.35 | 406.00 | 406.00 | 4.80% | 215,350 |
| Mar 13, 2026 | 407.00 | 418.00 | 385.00 | 387.40 | 387.40 | -6.12% | 275,563 |
| Mar 12, 2026 | 413.00 | 420.00 | 404.60 | 412.65 | 412.65 | -0.53% | 288,443 |
| Mar 11, 2026 | 393.70 | 420.00 | 392.00 | 414.85 | 414.85 | 4.84% | 717,336 |
| Mar 10, 2026 | 375.00 | 399.00 | 375.00 | 395.70 | 395.70 | 5.62% | 1,056,295 |
| Mar 9, 2026 | 365.00 | 378.70 | 362.80 | 374.65 | 374.65 | 0.96% | 93,857 |
| Mar 6, 2026 | 361.00 | 374.00 | 361.00 | 371.10 | 371.10 | 2.23% | 38,967 |
| Mar 5, 2026 | 365.50 | 374.80 | 359.75 | 363.00 | 363.00 | 0.08% | 75,936 |
| Mar 4, 2026 | 370.00 | 376.15 | 360.10 | 362.70 | 362.70 | -4.51% | 88,451 |
| Mar 2, 2026 | 353.00 | 385.60 | 349.95 | 379.85 | 379.85 | 1.58% | 260,265 |
| Feb 27, 2026 | 367.10 | 381.60 | 367.10 | 373.95 | 373.95 | 0.34% | 158,973 |
| Feb 26, 2026 | 360.05 | 384.00 | 360.05 | 372.70 | 372.70 | 2.98% | 185,518 |
| Feb 25, 2026 | 364.80 | 369.00 | 359.30 | 361.90 | 361.90 | 0.18% | 70,942 |
| Feb 24, 2026 | 365.15 | 370.70 | 359.20 | 361.25 | 361.25 | -3.07% | 109,781 |
| Feb 23, 2026 | 363.00 | 375.15 | 363.00 | 372.70 | 372.70 | 2.21% | 64,621 |
| Feb 20, 2026 | 363.00 | 369.85 | 363.00 | 364.65 | 364.65 | 0.10% | 36,610 |