Kalyani Steels Limited (NSE:KSL)
India · Delayed Price · Currency is INR 828.05
-6.75 (-0.81%)
Aug 29, 2025, 3:30 PM IST
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 830.50 | 835.00 | 822.10 | 830.65 | 830.65 | -0.50% | 30,822 |
| Aug 28, 2025 | 850.50 | 854.95 | 830.60 | 834.80 | 834.80 | -1.85% | 33,143 |
| Aug 26, 2025 | 848.75 | 855.25 | 839.90 | 850.50 | 850.50 | -0.08% | 30,329 |
| Aug 25, 2025 | 870.20 | 870.25 | 849.00 | 851.15 | 851.15 | -1.33% | 29,197 |
| Aug 22, 2025 | 866.40 | 873.15 | 858.00 | 862.65 | 862.65 | -0.43% | 22,905 |
| Aug 21, 2025 | 866.75 | 877.80 | 860.15 | 866.40 | 866.40 | 0.84% | 35,921 |
| Aug 20, 2025 | 870.00 | 872.45 | 851.20 | 859.15 | 859.15 | -1.19% | 40,765 |
| Aug 19, 2025 | 871.25 | 894.90 | 861.30 | 869.50 | 869.50 | -0.69% | 49,867 |
| Aug 18, 2025 | 871.00 | 887.95 | 865.10 | 875.55 | 875.55 | 0.96% | 31,617 |
| Aug 14, 2025 | 875.00 | 883.85 | 864.00 | 867.20 | 867.20 | -1.04% | 12,393 |
| Aug 13, 2025 | 875.00 | 892.00 | 868.80 | 876.35 | 876.35 | 0.74% | 29,960 |
| Aug 12, 2025 | 886.90 | 893.10 | 865.15 | 869.90 | 869.90 | -1.96% | 20,016 |
| Aug 11, 2025 | 830.10 | 899.75 | 828.95 | 887.30 | 887.30 | -0.99% | 48,016 |
| Aug 8, 2025 | 924.00 | 930.90 | 890.20 | 896.20 | 886.20 | -2.06% | 81,522 |
| Aug 7, 2025 | 890.00 | 919.00 | 890.00 | 915.05 | 904.84 | 1.08% | 57,210 |
| Aug 6, 2025 | 886.00 | 912.00 | 862.00 | 905.30 | 895.20 | 1.83% | 79,968 |
| Aug 5, 2025 | 879.95 | 896.60 | 855.50 | 889.05 | 879.13 | 1.14% | 61,359 |
| Aug 4, 2025 | 875.00 | 883.00 | 866.80 | 879.05 | 869.24 | 1.84% | 24,615 |
| Aug 1, 2025 | 889.05 | 897.15 | 860.70 | 863.15 | 853.52 | -3.02% | 42,818 |
| Jul 31, 2025 | 912.55 | 934.00 | 879.00 | 890.05 | 880.12 | -3.43% | 249,891 |
| Jul 30, 2025 | 905.00 | 924.00 | 895.60 | 921.70 | 911.42 | 2.37% | 35,617 |
| Jul 29, 2025 | 870.60 | 904.00 | 866.25 | 900.35 | 890.30 | 3.51% | 39,773 |
| Jul 28, 2025 | 900.40 | 900.40 | 866.10 | 869.85 | 860.14 | -2.64% | 35,487 |
| Jul 25, 2025 | 916.00 | 920.20 | 890.00 | 893.45 | 883.48 | -2.73% | 35,932 |
| Jul 24, 2025 | 920.00 | 929.30 | 916.15 | 918.55 | 908.30 | -0.26% | 22,037 |
| Jul 23, 2025 | 926.60 | 927.95 | 914.50 | 920.95 | 910.67 | 0.18% | 26,603 |
| Jul 22, 2025 | 942.95 | 949.55 | 915.20 | 919.25 | 908.99 | -1.73% | 127,592 |
| Jul 21, 2025 | 903.70 | 946.95 | 903.70 | 935.40 | 924.96 | 3.74% | 175,152 |
| Jul 18, 2025 | 911.80 | 917.10 | 891.10 | 901.70 | 891.64 | -0.72% | 81,616 |
| Jul 17, 2025 | 927.00 | 928.85 | 904.00 | 908.25 | 898.12 | -1.87% | 43,054 |
| Jul 16, 2025 | 919.60 | 929.65 | 915.55 | 925.60 | 915.27 | 1.13% | 31,058 |
| Jul 15, 2025 | 909.80 | 928.20 | 905.60 | 915.25 | 905.04 | 1.23% | 54,709 |
| Jul 14, 2025 | 906.50 | 918.40 | 900.00 | 904.10 | 894.01 | -0.70% | 43,242 |
| Jul 11, 2025 | 925.00 | 930.85 | 907.00 | 910.45 | 900.29 | -1.54% | 52,270 |
| Jul 10, 2025 | 922.85 | 932.75 | 914.10 | 924.65 | 914.33 | 0.62% | 44,525 |
| Jul 9, 2025 | 954.60 | 957.55 | 913.30 | 918.95 | 908.70 | -3.73% | 85,941 |
| Jul 8, 2025 | 942.00 | 959.00 | 938.00 | 954.60 | 943.95 | 1.12% | 58,674 |
| Jul 7, 2025 | 959.55 | 962.55 | 938.20 | 944.00 | 933.47 | -1.62% | 35,760 |
| Jul 4, 2025 | 964.70 | 983.85 | 949.00 | 959.55 | 948.84 | -0.06% | 102,643 |
| Jul 3, 2025 | 967.00 | 969.25 | 948.55 | 960.15 | 949.44 | 0.36% | 107,943 |
| Jul 2, 2025 | 954.70 | 965.00 | 935.05 | 956.75 | 946.07 | 0.77% | 132,644 |
| Jul 1, 2025 | 934.90 | 988.80 | 934.90 | 949.40 | 938.81 | 1.89% | 603,601 |
| Jun 30, 2025 | 933.20 | 940.00 | 909.50 | 931.75 | 921.35 | 0.01% | 140,144 |
| Jun 27, 2025 | 947.00 | 947.00 | 922.80 | 931.65 | 921.25 | -0.46% | 135,794 |
| Jun 26, 2025 | 895.00 | 949.00 | 884.20 | 936.00 | 925.56 | 5.73% | 932,102 |
| Jun 25, 2025 | 866.80 | 889.70 | 859.95 | 885.30 | 875.42 | 2.48% | 101,217 |
| Jun 24, 2025 | 880.15 | 891.00 | 856.00 | 863.85 | 854.21 | -1.04% | 91,889 |
| Jun 23, 2025 | 878.50 | 879.75 | 863.40 | 872.95 | 863.21 | -0.73% | 84,230 |
| Jun 20, 2025 | 869.00 | 887.00 | 858.00 | 879.35 | 869.54 | 2.00% | 170,976 |
| Jun 19, 2025 | 884.00 | 899.80 | 857.35 | 862.10 | 852.48 | -2.87% | 230,756 |