NSE:KSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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