Kalyani Steels Limited (NSE:KSL)
India · Delayed Price · Currency is INR 883.35
+31.30 (3.67%)
Nov 11, 2026, 1:15 PM IST
NSE:KSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 864.00 | 896.50 | 846.00 | 883.35 | 883.35 | 3.67% | 60,655 |
| Nov 9, 2026 | 878.00 | 878.00 | 850.00 | 852.05 | 852.05 | -1.38% | 15,298 |
| Nov 8, 2026 | 860.00 | 869.80 | 850.65 | 864.00 | 864.00 | 1.94% | 6,894 |
| Nov 6, 2026 | 860.00 | 862.90 | 840.70 | 847.55 | 847.55 | -2.16% | 23,064 |
| Nov 5, 2026 | 870.05 | 880.00 | 854.80 | 866.25 | 866.25 | 0.15% | 34,673 |
| Nov 4, 2026 | 845.70 | 871.00 | 833.55 | 864.95 | 864.95 | 3.11% | 41,658 |
| Nov 3, 2026 | 850.95 | 865.00 | 835.00 | 838.90 | 838.90 | 0.11% | 31,928 |
| Nov 2, 2026 | 830.20 | 849.40 | 821.00 | 838.00 | 838.00 | 1.83% | 42,936 |
| Oct 30, 2026 | 851.95 | 854.75 | 821.00 | 822.95 | 822.95 | -3.37% | 48,397 |
| Oct 29, 2026 | 885.85 | 885.85 | 842.50 | 851.65 | 851.65 | -2.81% | 64,887 |
| Oct 28, 2026 | 883.80 | 920.00 | 865.00 | 876.25 | 876.25 | -0.27% | 280,531 |
| Oct 27, 2026 | 869.10 | 884.75 | 869.05 | 878.65 | 878.65 | 1.11% | 23,013 |
| Oct 26, 2026 | 849.40 | 884.45 | 842.85 | 869.00 | 869.00 | 1.16% | 54,577 |
| Oct 23, 2026 | 869.00 | 875.00 | 814.75 | 859.05 | 859.05 | -0.76% | 143,610 |
| Oct 22, 2026 | 907.50 | 923.75 | 850.85 | 865.60 | 865.60 | -5.48% | 106,446 |
| Oct 21, 2026 | 940.15 | 952.80 | 905.00 | 915.80 | 915.80 | -3.35% | 77,141 |
| Oct 19, 2026 | 947.55 | 954.80 | 928.05 | 947.55 | 947.55 | 0.02% | 42,621 |
| Oct 16, 2026 | 947.45 | 967.05 | 936.30 | 947.40 | 947.40 | 0.05% | 36,341 |
| Oct 15, 2026 | 973.60 | 973.60 | 942.00 | 946.95 | 946.95 | -2.01% | 41,760 |
| Oct 14, 2026 | 974.15 | 983.40 | 963.30 | 966.35 | 966.35 | -0.80% | 54,838 |
| Oct 13, 2026 | 985.55 | 998.95 | 960.05 | 974.15 | 974.15 | -1.92% | 65,601 |
| Oct 12, 2026 | 935.00 | 1,016.50 | 935.00 | 993.20 | 993.20 | 6.16% | 309,424 |
| Oct 9, 2026 | 938.90 | 949.90 | 921.60 | 935.55 | 935.55 | -1.01% | 53,434 |
| Oct 8, 2026 | 936.00 | 956.30 | 900.55 | 945.05 | 945.05 | 1.33% | 109,467 |
| Oct 7, 2026 | 938.00 | 942.00 | 924.00 | 932.65 | 932.65 | -1.08% | 40,147 |
| Oct 6, 2026 | 923.00 | 949.00 | 923.00 | 942.80 | 942.80 | 2.33% | 65,980 |
| Oct 5, 2026 | 913.00 | 932.85 | 910.05 | 921.30 | 921.30 | 0.91% | 52,793 |
| Oct 1, 2026 | 965.60 | 965.60 | 890.10 | 913.00 | 913.00 | -5.43% | 248,373 |
| Sep 30, 2026 | 964.35 | 989.60 | 957.25 | 965.40 | 965.40 | 0.11% | 76,255 |
| Sep 29, 2026 | 953.00 | 976.80 | 934.00 | 964.35 | 964.35 | 1.26% | 77,343 |
| Sep 28, 2026 | 970.00 | 980.00 | 940.55 | 952.35 | 952.35 | -1.28% | 126,983 |
| Sep 25, 2026 | 974.20 | 984.50 | 957.00 | 964.70 | 964.70 | -0.98% | 94,739 |
| Sep 24, 2026 | 995.15 | 997.65 | 972.50 | 974.20 | 974.20 | -2.41% | 110,396 |
| Sep 23, 2026 | 968.10 | 1,032.90 | 956.05 | 998.25 | 998.25 | 4.08% | 646,949 |
| Sep 22, 2026 | 944.45 | 962.00 | 943.60 | 959.15 | 959.15 | 1.56% | 46,816 |
| Sep 21, 2026 | 955.05 | 976.80 | 935.40 | 944.45 | 944.45 | -1.11% | 60,394 |
| Sep 18, 2026 | 975.00 | 983.40 | 951.55 | 955.05 | 955.05 | -1.60% | 67,867 |
| Sep 17, 2026 | 952.00 | 1,002.80 | 952.00 | 970.55 | 970.55 | 1.95% | 309,254 |
| Sep 16, 2026 | 930.45 | 963.45 | 901.15 | 952.00 | 952.00 | 2.32% | 108,914 |
| Sep 15, 2026 | 970.00 | 985.00 | 922.10 | 930.45 | 930.45 | -3.95% | 163,411 |
| Sep 11, 2026 | 970.00 | 981.90 | 931.00 | 968.75 | 968.75 | 0.06% | 204,430 |
| Sep 10, 2026 | 906.00 | 992.60 | 906.00 | 968.20 | 968.20 | 6.35% | 661,316 |
| Sep 9, 2026 | 906.00 | 925.00 | 901.40 | 910.40 | 910.40 | 0.29% | 61,181 |
| 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 |