Kalyani Steels Limited (NSE:KSL)
India · Delayed Price · Currency is INR 922.45
+14.65 (1.61%)
Sep 9, 2026, 1:17 PM IST
NSE:KSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 951.05 | 959.00 | 900.00 | 907.80 | 907.80 | -3.57% | 117,932 |
| Sep 7, 2026 | 941.60 | 959.70 | 936.10 | 941.45 | 941.45 | 0.10% | 72,294 |
| Sep 4, 2026 | 956.30 | 957.20 | 935.00 | 940.50 | 940.50 | -1.02% | 67,652 |
| Sep 3, 2026 | 906.60 | 953.00 | 906.60 | 950.20 | 950.20 | 5.08% | 226,200 |
| Sep 2, 2026 | 906.00 | 919.00 | 891.40 | 904.30 | 904.30 | 0.48% | 110,343 |
| Sep 1, 2026 | 907.55 | 923.00 | 896.00 | 900.00 | 900.00 | -1.07% | 65,015 |
| Aug 31, 2026 | 888.80 | 923.80 | 874.50 | 909.75 | 909.75 | 2.41% | 126,318 |
| Aug 28, 2026 | 881.30 | 932.00 | 880.55 | 888.35 | 888.35 | 0.80% | 198,799 |
| Aug 27, 2026 | 925.45 | 939.70 | 873.10 | 881.30 | 881.30 | -4.13% | 121,094 |
| Aug 26, 2026 | 874.20 | 924.50 | 864.55 | 919.30 | 919.30 | 5.16% | 182,924 |
| Aug 25, 2026 | 879.00 | 885.30 | 866.30 | 874.20 | 874.20 | -0.26% | 18,022 |
| Aug 24, 2026 | 889.70 | 894.85 | 872.80 | 876.45 | 876.45 | -0.53% | 51,665 |
| Aug 21, 2026 | 856.65 | 914.90 | 849.00 | 881.15 | 881.15 | 2.86% | 166,545 |
| Aug 20, 2026 | 884.00 | 884.00 | 851.20 | 856.65 | 856.65 | -2.16% | 36,688 |
| Aug 19, 2026 | 821.00 | 889.00 | 816.00 | 875.55 | 875.55 | 6.60% | 204,933 |
| Aug 18, 2026 | 829.80 | 842.95 | 818.85 | 821.35 | 821.35 | -1.02% | 25,115 |
| Aug 17, 2026 | 838.95 | 861.30 | 825.70 | 829.80 | 829.80 | -1.09% | 52,362 |
| Aug 14, 2026 | 860.25 | 866.95 | 832.10 | 838.95 | 838.95 | -2.48% | 35,202 |
| Aug 13, 2026 | 861.25 | 877.00 | 851.80 | 860.30 | 860.30 | 0.49% | 27,340 |
| Aug 12, 2026 | 843.70 | 874.95 | 833.25 | 856.10 | 856.10 | 1.47% | 45,448 |
| Aug 11, 2026 | 837.15 | 847.15 | 829.00 | 843.70 | 843.70 | 1.05% | 35,224 |
| Aug 10, 2026 | 845.00 | 860.00 | 832.55 | 834.90 | 834.90 | -1.59% | 45,844 |
| Aug 7, 2026 | 882.25 | 893.95 | 830.00 | 848.40 | 848.40 | -3.84% | 123,506 |
| Aug 6, 2026 | 885.00 | 899.00 | 877.00 | 882.25 | 882.25 | -0.02% | 22,097 |
| Aug 5, 2026 | 871.60 | 889.80 | 871.60 | 882.45 | 882.45 | 1.33% | 17,367 |
| Aug 4, 2026 | 886.50 | 892.00 | 870.00 | 870.90 | 870.90 | -1.76% | 19,900 |
| Aug 3, 2026 | 889.00 | 889.70 | 875.05 | 886.50 | 886.50 | 1.42% | 15,557 |
| Jul 31, 2026 | 880.00 | 893.95 | 871.20 | 874.05 | 874.05 | 0.38% | 17,565 |
| Jul 30, 2026 | 893.20 | 893.20 | 879.00 | 880.75 | 870.75 | -1.14% | 15,022 |
| Jul 29, 2026 | 906.45 | 921.95 | 887.35 | 890.95 | 880.83 | -1.71% | 34,792 |
| Jul 28, 2026 | 894.00 | 914.90 | 890.15 | 906.45 | 896.16 | 1.17% | 23,315 |
| Jul 27, 2026 | 895.80 | 906.80 | 886.30 | 895.95 | 885.78 | 0.34% | 23,019 |
| Jul 24, 2026 | 880.00 | 899.40 | 867.60 | 892.95 | 882.81 | 0.49% | 14,327 |
| Jul 23, 2026 | 888.35 | 901.95 | 881.35 | 888.60 | 878.51 | 0.28% | 26,275 |
| Jul 22, 2026 | 892.80 | 904.35 | 880.55 | 886.15 | 876.09 | -1.58% | 21,721 |
| Jul 21, 2026 | 920.55 | 928.00 | 893.80 | 900.35 | 890.13 | -2.32% | 21,842 |
| Jul 20, 2026 | 923.95 | 929.50 | 911.00 | 921.70 | 911.24 | -0.47% | 24,706 |
| Jul 17, 2026 | 927.15 | 936.50 | 903.10 | 926.05 | 915.54 | 0.85% | 60,116 |
| Jul 16, 2026 | 903.45 | 925.45 | 901.00 | 918.20 | 907.77 | 1.67% | 37,163 |
| Jul 15, 2026 | 933.55 | 944.00 | 896.00 | 903.10 | 892.85 | -2.49% | 64,152 |
| Jul 14, 2026 | 959.05 | 976.60 | 921.10 | 926.15 | 915.63 | -4.75% | 97,190 |
| Jul 13, 2026 | 959.00 | 982.55 | 952.05 | 972.30 | 961.26 | 1.37% | 86,076 |
| Jul 10, 2026 | 948.95 | 970.00 | 933.50 | 959.20 | 948.31 | 2.75% | 183,090 |
| Jul 9, 2026 | 890.00 | 966.00 | 890.00 | 933.50 | 922.90 | 4.49% | 391,031 |
| Jul 8, 2026 | 852.00 | 919.00 | 852.00 | 893.40 | 883.26 | 3.43% | 166,539 |
| Jul 7, 2026 | 885.00 | 885.00 | 861.00 | 863.75 | 853.94 | -1.72% | 22,899 |
| Jul 6, 2026 | 892.00 | 893.00 | 867.55 | 878.85 | 868.87 | -0.37% | 44,501 |
| Jul 3, 2026 | 874.90 | 892.25 | 874.90 | 882.10 | 872.08 | 0.01% | 35,895 |
| Jul 2, 2026 | 876.50 | 886.00 | 861.00 | 882.00 | 871.99 | 1.64% | 38,603 |
| Jul 1, 2026 | 884.00 | 892.95 | 863.40 | 867.80 | 857.95 | -1.38% | 49,038 |