KSH International Limited (NSE:KSHINTL)
India · Delayed Price · Currency is INR 589.65
+20.10 (3.53%)
At close: Apr 17, 2026
KSH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 367.00 | 374.50 | 360.00 | 364.30 | 364.30 | -1.73% | 51,636 |
| Feb 18, 2026 | 379.00 | 382.20 | 368.35 | 370.70 | 370.70 | -0.88% | 93,659 |
| Feb 17, 2026 | 360.00 | 382.00 | 355.40 | 374.00 | 374.00 | 5.66% | 191,275 |
| Feb 16, 2026 | 360.00 | 363.00 | 352.00 | 353.95 | 353.95 | -1.94% | 95,041 |
| Feb 13, 2026 | 365.05 | 365.05 | 356.45 | 360.95 | 360.95 | -1.14% | 81,268 |
| Feb 12, 2026 | 376.95 | 380.40 | 360.50 | 365.10 | 365.10 | -3.14% | 194,953 |
| Feb 11, 2026 | 372.00 | 385.00 | 368.45 | 376.95 | 376.95 | 1.78% | 414,898 |
| Feb 10, 2026 | 371.00 | 376.55 | 364.55 | 370.35 | 370.35 | 0.93% | 180,349 |
| Feb 9, 2026 | 360.00 | 373.90 | 350.60 | 366.95 | 366.95 | -2.88% | 384,289 |
| Feb 6, 2026 | 366.95 | 380.00 | 364.00 | 377.85 | 377.85 | 3.14% | 279,529 |
| Feb 5, 2026 | 357.50 | 370.00 | 357.50 | 366.35 | 366.35 | 1.55% | 113,237 |
| Feb 4, 2026 | 357.00 | 370.00 | 356.15 | 360.75 | 360.75 | -0.72% | 100,639 |
| Feb 3, 2026 | 356.00 | 365.90 | 350.00 | 363.35 | 363.35 | 6.07% | 187,851 |
| Feb 2, 2026 | 335.45 | 346.00 | 333.60 | 342.55 | 342.55 | 2.70% | 75,408 |