Kalyani Steels Limited (NSE:KSL)
India · Delayed Price · Currency is INR 799.05
+7.85 (0.99%)
Apr 24, 2026, 3:29 PM IST
NSE:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 634.85 | 644.40 | 627.55 | 633.50 | 633.50 | -0.53% | 22,971 |
| Apr 6, 2026 | 625.85 | 640.40 | 616.00 | 636.85 | 636.85 | 1.76% | 31,693 |
| Apr 2, 2026 | 605.20 | 630.00 | 593.45 | 625.85 | 625.85 | 2.42% | 45,523 |
| Apr 1, 2026 | 589.35 | 616.40 | 588.00 | 611.05 | 611.05 | 5.76% | 32,978 |
| Mar 30, 2026 | 606.10 | 612.00 | 574.00 | 577.75 | 577.75 | -5.73% | 96,101 |
| Mar 27, 2026 | 652.70 | 656.20 | 608.00 | 612.85 | 612.85 | -5.93% | 141,114 |
| Mar 25, 2026 | 656.10 | 670.50 | 646.50 | 651.45 | 651.45 | 0.02% | 56,577 |
| Mar 24, 2026 | 643.00 | 668.00 | 643.00 | 651.35 | 651.35 | 2.08% | 81,681 |
| Mar 23, 2026 | 649.00 | 654.00 | 625.15 | 638.05 | 638.05 | -2.09% | 68,678 |
| Mar 20, 2026 | 646.95 | 681.20 | 646.95 | 651.65 | 651.65 | 1.75% | 106,022 |
| Mar 19, 2026 | 662.00 | 679.85 | 634.00 | 640.45 | 640.45 | -5.70% | 67,315 |
| Mar 18, 2026 | 655.95 | 685.00 | 655.95 | 679.15 | 679.15 | 3.78% | 69,925 |
| Mar 17, 2026 | 653.90 | 661.95 | 645.20 | 654.40 | 654.40 | 0.82% | 21,177 |
| Mar 16, 2026 | 663.50 | 663.50 | 639.60 | 649.10 | 649.10 | -2.17% | 38,039 |
| Mar 13, 2026 | 696.00 | 704.25 | 660.15 | 663.50 | 663.50 | -5.14% | 45,556 |
| Mar 12, 2026 | 697.00 | 711.00 | 690.00 | 699.45 | 699.45 | -0.33% | 51,498 |
| Mar 11, 2026 | 698.80 | 728.00 | 698.80 | 701.75 | 701.75 | -0.31% | 30,512 |
| Mar 10, 2026 | 703.20 | 716.00 | 686.55 | 703.95 | 703.95 | 0.97% | 61,980 |
| Mar 9, 2026 | 711.05 | 718.00 | 689.00 | 697.20 | 697.20 | -3.95% | 38,701 |
| Mar 6, 2026 | 710.00 | 732.00 | 709.30 | 725.90 | 725.90 | 1.72% | 28,062 |
| Mar 5, 2026 | 711.30 | 722.40 | 701.00 | 713.65 | 713.65 | 1.06% | 36,228 |
| Mar 4, 2026 | 718.00 | 730.00 | 701.00 | 706.15 | 706.15 | -3.29% | 48,558 |
| Mar 2, 2026 | 718.55 | 748.40 | 710.00 | 730.15 | 730.15 | -2.40% | 32,286 |
| Feb 27, 2026 | 752.45 | 755.85 | 744.00 | 748.10 | 748.10 | -0.58% | 16,818 |
| Feb 26, 2026 | 755.85 | 761.80 | 745.00 | 752.45 | 752.45 | -0.45% | 18,421 |
| Feb 25, 2026 | 730.90 | 764.25 | 730.90 | 755.85 | 755.85 | 3.58% | 64,392 |
| Feb 24, 2026 | 733.50 | 737.45 | 723.00 | 729.70 | 729.70 | -1.21% | 14,467 |
| Feb 23, 2026 | 752.00 | 753.70 | 731.05 | 738.65 | 738.65 | -1.06% | 19,840 |
| Feb 20, 2026 | 740.00 | 754.90 | 737.80 | 746.55 | 746.55 | -0.10% | 13,179 |
| Feb 19, 2026 | 767.55 | 769.60 | 743.20 | 747.30 | 747.30 | -2.19% | 18,899 |
| Feb 18, 2026 | 757.00 | 783.10 | 757.00 | 764.05 | 764.05 | 0.86% | 49,471 |
| Feb 17, 2026 | 751.20 | 768.85 | 746.00 | 757.55 | 757.55 | 1.59% | 11,291 |
| Feb 16, 2026 | 748.90 | 753.35 | 737.00 | 745.70 | 745.70 | 0.31% | 23,836 |
| Feb 13, 2026 | 758.15 | 762.30 | 734.45 | 743.40 | 743.40 | -1.95% | 30,724 |
| Feb 12, 2026 | 761.95 | 766.35 | 753.05 | 758.15 | 758.15 | -0.35% | 11,074 |
| Feb 11, 2026 | 778.00 | 778.00 | 758.00 | 760.85 | 760.85 | -1.48% | 21,078 |
| Feb 10, 2026 | 765.70 | 789.75 | 765.70 | 772.30 | 772.30 | 0.86% | 34,401 |
| Feb 9, 2026 | 764.00 | 773.25 | 755.25 | 765.70 | 765.70 | 1.02% | 39,826 |