Kalyani Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	757.00	783.10	757.00	764.05	764.05	0.86%	49,471
Feb 17, 2026	751.20	768.85	746.00	757.55	757.55	1.59%	11,291
Feb 16, 2026	748.90	753.35	737.00	745.70	745.70	0.31%	23,836
Feb 13, 2026	758.15	762.30	734.45	743.40	743.40	-1.95%	30,724
Feb 12, 2026	761.95	766.35	753.05	758.15	758.15	-0.35%	11,074
Feb 11, 2026	778.00	778.00	758.00	760.85	760.85	-1.48%	21,078
Feb 10, 2026	765.70	789.75	765.70	772.30	772.30	0.86%	34,401
Feb 9, 2026	764.00	773.25	755.25	765.70	765.70	1.02%	39,826
Feb 6, 2026	780.55	780.90	752.20	758.00	758.00	-2.90%	40,502
Feb 5, 2026	783.05	788.05	763.75	780.65	780.65	-0.01%	68,904
Feb 4, 2026	715.00	790.00	715.00	780.70	780.70	10.11%	426,728
Feb 3, 2026	745.00	745.00	690.00	709.00	709.00	0.78%	179,054
Feb 2, 2026	690.70	708.95	670.00	703.50	703.50	2.63%	53,561
Feb 1, 2026	710.70	710.70	680.15	685.45	685.45	-3.55%	29,526
Jan 30, 2026	708.40	713.90	696.60	710.70	710.70	-0.18%	15,522
Jan 29, 2026	692.70	720.00	691.95	711.95	711.95	2.78%	64,071
Jan 28, 2026	664.10	699.75	664.10	692.70	692.70	3.95%	37,683
Jan 27, 2026	663.15	673.95	660.20	666.35	666.35	0.17%	27,141
Jan 23, 2026	689.30	689.30	663.15	665.20	665.20	-2.80%	17,548
Jan 22, 2026	677.65	687.85	677.65	684.35	684.35	1.45%	12,437
Jan 21, 2026	675.05	680.95	668.15	674.55	674.55	-0.60%	29,635
Jan 20, 2026	688.60	692.25	672.40	678.60	678.60	-1.45%	41,690
Jan 19, 2026	687.00	694.95	674.20	688.60	688.60	-0.64%	37,346
Jan 16, 2026	698.05	709.90	686.30	693.05	693.05	-0.69%	28,345
Jan 14, 2026	686.50	708.60	686.50	697.85	697.85	0.14%	30,479
Jan 13, 2026	696.30	702.80	691.00	696.85	696.85	0.85%	18,899
Jan 12, 2026	700.00	706.10	670.45	691.00	691.00	-1.41%	71,737
Jan 9, 2026	715.00	724.00	694.10	700.85	700.85	-2.71%	50,559
Jan 8, 2026	737.50	742.45	715.00	720.35	720.35	-2.31%	20,176
Jan 7, 2026	738.00	744.40	733.05	737.35	737.35	-0.31%	14,408
Jan 6, 2026	744.20	750.00	737.55	739.65	739.65	-0.80%	16,753
Jan 5, 2026	748.25	758.40	741.60	745.60	745.60	-1.88%	21,515
Jan 2, 2026	757.00	762.00	751.80	759.90	759.90	0.88%	15,630
Jan 1, 2026	770.85	777.65	748.35	753.30	753.30	-2.30%	37,479
Dec 31, 2025	749.90	777.60	746.05	771.00	771.00	4.10%	82,308
Dec 30, 2025	734.65	743.25	728.80	740.60	740.60	0.81%	17,928
Dec 29, 2025	726.10	744.85	724.85	734.65	734.65	0.72%	37,615
Dec 26, 2025	740.00	748.00	724.00	729.40	729.40	-1.27%	51,263
Dec 24, 2025	735.00	748.70	731.05	738.75	738.75	1.06%	35,338
Dec 23, 2025	738.55	743.05	729.00	731.00	731.00	-1.00%	17,883
Dec 22, 2025	732.15	742.15	732.15	738.35	738.35	0.35%	16,256
Dec 19, 2025	731.10	738.00	725.50	735.80	735.80	0.64%	13,469
Dec 18, 2025	738.95	738.95	721.60	731.10	731.10	-0.51%	22,453
Dec 17, 2025	736.00	739.00	727.10	734.85	734.85	0.38%	21,346
Dec 16, 2025	730.00	735.20	721.65	732.05	732.05	0.28%	12,024
Dec 15, 2025	725.25	735.05	722.55	730.00	730.00	0.65%	23,553
Dec 12, 2025	719.25	731.00	717.75	725.25	725.25	0.83%	23,863
Dec 11, 2025	714.00	722.00	707.55	719.25	719.25	0.41%	23,287
Dec 10, 2025	718.05	727.25	708.00	716.30	716.30	0.70%	45,337
Dec 9, 2025	719.00	719.00	687.50	711.30	711.30	-0.50%	131,368