Skip to main content
logo
KSR Footwear Limited (NSE:KSR)
India flag India · Delayed Price · Currency is INR
31.72
-0.51 (-1.58%)
At close: Feb 18, 2026

KSR Footwear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202631.1032.4430.5031.3631.36-1.13%16,544
Feb 18, 202632.5032.5031.0031.7231.72-1.58%16,951
Feb 17, 202630.0932.2329.3232.2332.234.98%66,582
Feb 16, 202632.9032.9029.8330.7030.70-2.20%25,461
Feb 13, 202631.0533.4330.8731.3931.39-3.39%26,349
Feb 12, 202632.7432.7730.0032.4932.494.10%104,241
Feb 11, 202631.0531.2129.8031.2131.214.98%42,100
Feb 10, 202629.7329.7328.4029.7329.734.98%49,707
Feb 9, 202626.5028.3326.2028.3228.324.93%65,534
Feb 6, 202627.0027.3025.8626.9926.99-0.04%11,807
Feb 5, 202627.4028.8227.0027.0027.00-1.68%28,430
Feb 4, 202628.0028.9027.0027.4627.46-1.05%37,538
Feb 3, 202627.1927.7526.4327.7527.754.99%26,700
Feb 2, 202626.5627.7425.5226.4326.43-15,056
Feb 1, 202628.1929.0226.2626.4326.43-4.38%66,758
Jan 30, 202628.7529.0226.3627.6427.64-0.14%62,245
Jan 29, 202629.9629.9627.3127.6827.68-3.62%35,812
Jan 28, 202627.8729.1927.8728.7228.723.31%176,697
Jan 27, 202627.0027.8725.2327.8027.804.71%120,640
Jan 23, 202626.5526.5526.5526.5526.554.98%14,224
Jan 22, 202624.0925.2923.6125.2925.294.98%221,466
Jan 21, 202624.8025.1823.2024.0924.090.04%71,431
Jan 20, 202622.4824.0822.1024.0824.084.97%35,716
Jan 19, 202621.5523.1921.5022.9422.942.09%44,182
Jan 16, 202621.5523.3021.4122.4722.47-0.27%81,887
Jan 14, 202622.4223.9922.4222.5322.53-4.53%59,582
Jan 13, 202623.7725.0023.6023.6023.60-4.99%72,079
Jan 12, 202624.8425.4024.8424.8424.84-4.97%48,539
Jan 9, 202626.1626.1626.1426.1426.14-4.98%21,216
Jan 8, 202626.1028.0026.0327.5127.510.44%213,910
Jan 7, 202630.2730.2727.3927.3927.39-4.99%1,199,376
Jan 6, 202627.0028.8325.2028.8328.8310.00%306,228
Jan 5, 202626.2026.2121.6726.2126.219.99%1,068,375
Jan 2, 202623.7023.8323.3023.8323.839.97%268,108
Jan 1, 202620.0021.6720.0021.6721.6719.99%817,029
Dec 31, 202515.4018.0614.5518.0618.0620.00%1,091,371
Dec 30, 202514.9316.3814.2015.0515.052.59%122,554
Dec 29, 202514.9414.9714.0414.6714.67-0.61%46,316
Dec 26, 202514.9315.2914.3614.7614.76-0.67%41,862
Dec 24, 202515.8015.9814.5014.8614.86-4.74%262,354
Dec 23, 202517.9117.9115.1115.6015.604.49%1,162,117
Dec 22, 202516.1516.5914.7514.9314.93-7.55%95,787
Dec 19, 202516.9917.0015.7516.1516.15-4.21%56,671
Dec 18, 202517.3118.2016.5016.8616.86-2.66%36,574
Dec 17, 202518.4918.4917.2517.3217.32-2.64%58,489
Dec 16, 202518.0118.9517.6717.7917.790.68%56,033
Dec 15, 202517.8018.9917.2117.6717.671.96%77,093
Dec 12, 202519.3719.4917.1117.3317.33-8.69%118,762
Dec 11, 202521.5022.0018.1018.9818.98-9.62%261,821
Dec 10, 202520.3322.4520.3321.0021.00-1.82%301,567