Kalyani Steels Limited (NSE:KSL)
India · Delayed Price · Currency is INR 927.00
+0.95 (0.10%)
Jul 20, 2026, 3:29 PM IST
NSE:KSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 923.95 | 928.40 | 911.00 | 921.15 | - | -0.53% | 15,803 |
| Jul 17, 2026 | 927.15 | 936.50 | 903.10 | 926.05 | 926.05 | 0.85% | 60,116 |
| Jul 16, 2026 | 903.45 | 925.45 | 901.00 | 918.20 | 918.20 | 1.67% | 37,163 |
| Jul 15, 2026 | 933.55 | 944.00 | 896.00 | 903.10 | 903.10 | -2.49% | 64,152 |
| Jul 14, 2026 | 959.05 | 976.60 | 921.10 | 926.15 | 926.15 | -4.75% | 97,190 |
| Jul 13, 2026 | 959.00 | 982.55 | 952.05 | 972.30 | 972.30 | 1.37% | 86,076 |
| Jul 10, 2026 | 948.95 | 970.00 | 933.50 | 959.20 | 959.20 | 2.75% | 183,090 |
| Jul 9, 2026 | 890.00 | 966.00 | 890.00 | 933.50 | 933.50 | 4.49% | 391,031 |
| Jul 8, 2026 | 852.00 | 919.00 | 852.00 | 893.40 | 893.40 | 3.43% | 166,539 |
| Jul 7, 2026 | 885.00 | 885.00 | 861.00 | 863.75 | 863.75 | -1.72% | 22,899 |
| Jul 6, 2026 | 892.00 | 893.00 | 867.55 | 878.85 | 878.85 | -0.37% | 44,501 |
| Jul 3, 2026 | 874.90 | 892.25 | 874.90 | 882.10 | 882.10 | 0.01% | 35,895 |
| Jul 2, 2026 | 876.50 | 886.00 | 861.00 | 882.00 | 882.00 | 1.64% | 38,603 |
| Jul 1, 2026 | 884.00 | 892.95 | 863.40 | 867.80 | 867.80 | -1.38% | 49,038 |
| Jun 30, 2026 | 843.55 | 889.00 | 836.05 | 879.95 | 879.95 | 4.19% | 123,531 |
| Jun 29, 2026 | 825.00 | 852.00 | 812.05 | 844.55 | 844.55 | 3.16% | 46,303 |
| Jun 25, 2026 | 826.55 | 837.00 | 810.00 | 818.70 | 818.70 | -0.88% | 92,696 |
| Jun 24, 2026 | 830.00 | 839.00 | 805.40 | 826.00 | 826.00 | 0.15% | 17,770 |
| Jun 23, 2026 | 830.00 | 839.00 | 824.05 | 824.80 | 824.80 | -0.16% | 28,138 |
| Jun 22, 2026 | 830.45 | 843.65 | 825.00 | 826.10 | 826.10 | -0.39% | 28,892 |
| 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 |