NSE:KSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	814.70	833.90	810.65	829.30	829.30	1.79%	62,667
Jun 18, 2026	813.55	829.00	808.00	814.70	814.70	0.14%	38,774
Jun 17, 2026	815.00	819.00	807.05	813.55	813.55	0.22%	11,506
Jun 16, 2026	819.00	819.00	801.50	811.80	811.80	0.07%	12,904
Jun 15, 2026	809.00	825.10	805.05	811.25	811.25	0.46%	22,896
Jun 12, 2026	791.00	822.65	780.20	807.50	807.50	3.50%	25,701
Jun 11, 2026	777.00	797.30	770.10	780.20	780.20	-0.54%	17,288
Jun 10, 2026	801.05	821.95	776.00	784.40	784.40	-2.67%	45,429
Jun 9, 2026	793.05	812.00	793.05	805.90	805.90	1.60%	15,651
Jun 8, 2026	805.55	809.50	790.00	793.20	793.20	-2.01%	16,372
Jun 5, 2026	839.75	839.90	800.00	809.50	809.50	-2.95%	41,630
Jun 4, 2026	848.70	859.00	828.50	834.10	834.10	-1.72%	73,504
Jun 3, 2026	845.95	856.60	832.60	848.70	848.70	-0.71%	31,491
Jun 2, 2026	841.00	862.00	828.60	854.80	854.80	1.65%	59,345
Jun 1, 2026	831.00	854.00	824.60	840.95	840.95	1.78%	70,120
May 29, 2026	859.00	859.00	815.40	826.25	826.25	-3.72%	51,575
May 27, 2026	849.20	868.90	849.05	858.20	858.20	1.38%	52,132
May 26, 2026	810.00	862.15	810.00	846.50	846.50	2.04%	62,975
May 25, 2026	830.15	840.00	813.00	829.60	829.60	0.12%	40,821
May 22, 2026	824.25	831.00	806.05	828.60	828.60	2.03%	35,730
May 21, 2026	821.55	835.00	810.20	812.15	812.15	-0.74%	21,930
May 20, 2026	812.05	827.30	807.30	818.20	818.20	-0.44%	21,178
May 19, 2026	805.55	840.50	792.00	821.85	821.85	2.12%	75,394
May 18, 2026	805.00	815.00	779.60	804.80	804.80	-1.14%	60,023
May 15, 2026	826.50	835.00	806.20	814.05	814.05	-1.38%	34,161
May 14, 2026	829.50	855.00	820.10	825.40	825.40	-	40,268
May 13, 2026	795.90	842.95	795.90	825.40	825.40	2.10%	48,817
May 12, 2026	805.50	824.90	796.40	808.45	808.45	0.09%	69,015
May 11, 2026	845.00	850.00	802.95	807.75	807.75	-6.35%	85,763
May 8, 2026	901.80	904.90	845.00	862.50	862.50	-3.56%	80,575
May 7, 2026	886.00	914.55	884.00	894.35	894.35	0.05%	58,207
May 6, 2026	909.90	911.95	886.00	893.90	893.90	-0.16%	46,610
May 5, 2026	885.00	910.40	875.00	895.35	895.35	1.07%	90,551
May 4, 2026	860.00	900.00	851.50	885.85	885.85	4.25%	185,286
Apr 30, 2026	809.95	856.80	803.80	849.70	849.70	4.73%	159,408
Apr 29, 2026	815.00	821.00	808.40	811.35	811.35	0.24%	25,912
Apr 28, 2026	802.30	814.00	799.85	809.40	809.40	1.20%	31,547
Apr 27, 2026	803.50	816.10	796.05	799.80	799.80	0.21%	39,621
Apr 24, 2026	791.20	802.90	771.00	798.15	798.15	0.88%	42,478
Apr 23, 2026	805.50	817.75	787.00	791.20	791.20	-2.76%	44,567
Apr 22, 2026	787.40	817.50	783.15	813.65	813.65	3.54%	117,580
Apr 21, 2026	756.00	791.90	747.00	785.80	785.80	4.06%	122,870
Apr 20, 2026	731.00	764.15	731.00	755.15	755.15	1.15%	73,805
Apr 17, 2026	720.65	751.90	719.00	746.60	746.60	3.55%	80,957
Apr 16, 2026	695.00	727.00	689.55	721.00	721.00	4.45%	66,390
Apr 15, 2026	684.00	699.40	679.05	690.30	690.30	2.93%	49,957
Apr 13, 2026	654.50	673.95	636.05	670.65	670.65	2.10%	50,722
Apr 10, 2026	657.70	668.00	652.00	656.85	656.85	1.25%	116,792
Apr 9, 2026	662.05	673.50	642.00	648.75	648.75	-2.21%	47,411
Apr 8, 2026	653.00	665.00	641.00	663.40	663.40	4.72%	44,493