Kalyani Steels Limited (NSE:KSL)
India · Delayed Price · Currency is INR 896.20
-18.85 (-2.06%)
Aug 8, 2025, 3:29 PM IST
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 924.00 | 930.90 | 890.20 | 896.20 | 896.20 | -2.06% | 81,568 |
| Aug 7, 2025 | 890.00 | 919.00 | 890.00 | 915.05 | 915.05 | 1.08% | 57,210 |
| Aug 6, 2025 | 886.00 | 912.00 | 862.00 | 905.30 | 905.30 | 1.83% | 80,043 |
| Aug 5, 2025 | 879.95 | 896.60 | 855.50 | 889.05 | 889.05 | 1.14% | 61,359 |
| Aug 4, 2025 | 875.00 | 883.00 | 866.80 | 879.05 | 879.05 | 1.84% | 24,615 |
| Aug 1, 2025 | 889.05 | 897.15 | 860.70 | 863.15 | 863.15 | -3.02% | 42,818 |
| Jul 31, 2025 | 912.55 | 934.00 | 879.00 | 890.05 | 890.05 | -3.43% | 249,916 |
| Jul 30, 2025 | 905.00 | 924.00 | 895.60 | 921.70 | 921.70 | 2.37% | 35,617 |
| Jul 29, 2025 | 870.60 | 904.00 | 866.25 | 900.35 | 900.35 | 3.51% | 39,773 |
| Jul 28, 2025 | 900.40 | 900.40 | 866.10 | 869.85 | 869.85 | -2.64% | 35,487 |
| Jul 25, 2025 | 916.00 | 920.20 | 890.00 | 893.45 | 893.45 | -2.73% | 35,932 |
| Jul 24, 2025 | 920.00 | 929.30 | 916.15 | 918.55 | 918.55 | -0.26% | 22,037 |
| Jul 23, 2025 | 926.60 | 927.95 | 914.50 | 920.95 | 920.95 | 0.18% | 26,603 |
| Jul 22, 2025 | 942.95 | 949.55 | 915.20 | 919.25 | 919.25 | -1.73% | 127,592 |
| Jul 21, 2025 | 903.70 | 946.95 | 903.70 | 935.40 | 935.40 | 3.74% | 175,152 |
| Jul 18, 2025 | 911.80 | 917.10 | 891.10 | 901.70 | 901.70 | -0.72% | 81,616 |
| Jul 17, 2025 | 927.00 | 928.85 | 904.00 | 908.25 | 908.25 | -1.87% | 43,054 |
| Jul 16, 2025 | 919.60 | 929.65 | 915.55 | 925.60 | 925.60 | 1.13% | 31,058 |
| Jul 15, 2025 | 909.80 | 928.20 | 905.60 | 915.25 | 915.25 | 1.23% | 54,709 |
| Jul 14, 2025 | 906.50 | 918.40 | 900.00 | 904.10 | 904.10 | -0.70% | 43,242 |
| Jul 11, 2025 | 925.00 | 930.85 | 907.00 | 910.45 | 910.45 | -1.54% | 52,270 |
| Jul 10, 2025 | 922.85 | 932.75 | 914.10 | 924.65 | 924.65 | 0.62% | 44,525 |
| Jul 9, 2025 | 954.60 | 957.55 | 913.30 | 918.95 | 918.95 | -3.73% | 85,941 |
| Jul 8, 2025 | 942.00 | 959.00 | 938.00 | 954.60 | 954.60 | 1.12% | 58,674 |
| Jul 7, 2025 | 959.55 | 962.55 | 938.20 | 944.00 | 944.00 | -1.62% | 35,760 |
| Jul 4, 2025 | 964.70 | 983.85 | 949.00 | 959.55 | 959.55 | -0.06% | 102,643 |
| Jul 3, 2025 | 967.00 | 969.25 | 948.55 | 960.15 | 960.15 | 0.36% | 107,943 |
| Jul 2, 2025 | 954.70 | 965.00 | 935.05 | 956.75 | 956.75 | 0.77% | 132,644 |
| Jul 1, 2025 | 934.90 | 988.80 | 934.90 | 949.40 | 949.40 | 1.89% | 603,601 |
| Jun 30, 2025 | 933.20 | 940.00 | 909.50 | 931.75 | 931.75 | 0.01% | 140,144 |
| Jun 27, 2025 | 947.00 | 947.00 | 922.80 | 931.65 | 931.65 | -0.46% | 135,794 |
| Jun 26, 2025 | 895.00 | 949.00 | 884.20 | 936.00 | 936.00 | 5.73% | 932,102 |
| Jun 25, 2025 | 866.80 | 889.70 | 859.95 | 885.30 | 885.30 | 2.48% | 101,217 |
| Jun 24, 2025 | 880.15 | 891.00 | 856.00 | 863.85 | 863.85 | -1.04% | 91,889 |
| Jun 23, 2025 | 878.50 | 879.75 | 863.40 | 872.95 | 872.95 | -0.73% | 84,230 |
| Jun 20, 2025 | 869.00 | 887.00 | 858.00 | 879.35 | 879.35 | 2.00% | 170,976 |
| Jun 19, 2025 | 884.00 | 899.80 | 857.35 | 862.10 | 862.10 | -2.87% | 230,756 |
| Jun 18, 2025 | 913.00 | 925.00 | 881.55 | 887.60 | 887.60 | -1.87% | 552,770 |
| Jun 17, 2025 | 812.00 | 959.40 | 810.00 | 904.50 | 904.50 | 12.00% | 3,971,227 |
| Jun 16, 2025 | 795.80 | 812.00 | 776.40 | 807.60 | 807.60 | 2.03% | 53,692 |
| Jun 13, 2025 | 774.05 | 795.05 | 769.55 | 791.50 | 791.50 | 0.58% | 52,556 |
| Jun 12, 2025 | 805.35 | 815.90 | 784.00 | 786.90 | 786.90 | -2.29% | 51,438 |
| Jun 11, 2025 | 817.90 | 825.35 | 797.20 | 805.35 | 805.35 | -1.14% | 58,035 |
| Jun 10, 2025 | 815.00 | 830.50 | 802.90 | 814.60 | 814.60 | 0.87% | 87,344 |
| Jun 9, 2025 | 801.95 | 814.95 | 800.05 | 807.60 | 807.60 | 1.51% | 40,449 |
| Jun 6, 2025 | 821.20 | 826.40 | 793.75 | 795.60 | 795.60 | -2.34% | 56,575 |
| Jun 5, 2025 | 797.20 | 841.45 | 796.00 | 814.70 | 814.70 | 1.89% | 147,011 |
| Jun 4, 2025 | 809.25 | 809.25 | 788.50 | 799.60 | 799.60 | -0.36% | 35,259 |
| Jun 3, 2025 | 795.00 | 816.00 | 793.30 | 802.45 | 802.45 | 1.17% | 68,283 |
| Jun 2, 2025 | 795.00 | 804.40 | 783.25 | 793.20 | 793.20 | -0.20% | 33,735 |