Kalyani Steels Limited - KSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	735	738.75	738.75	748.7	731.05	35,375
December 23, 2025	738.55	731	731	743.05	729	17,926
December 22, 2025	732.15	738.35	738.35	742.15	732.15	16,291
December 19, 2025	731.1	735.8	735.8	738	725.5	13,467
December 18, 2025	738.95	731.1	731.1	738.95	721.6	22,464
December 17, 2025	736	734.85	734.85	739	727.1	21,405
December 16, 2025	730	732.05	732.05	735.2	721.65	12,124
December 15, 2025	725.25	730	730	735.05	722.55	23,602
December 12, 2025	719.25	725.25	725.25	731	717.75	23,863
December 11, 2025	714	719.25	719.25	722	707.55	23,342
December 10, 2025	718.05	708.8	708.8	727.25	708	45,283
December 09, 2025	719	711.3	711.3	719	687.5	131,368
December 08, 2025	763.05	714.9	714.9	763.05	706.25	131,687
December 05, 2025	760.45	763.05	763.05	770.05	757.1	12,549
December 04, 2025	756	767.35	767.35	769.05	750	13,679
December 03, 2025	778.85	758.6	758.6	778.95	750.6	31,030
December 02, 2025	765	770.15	770.15	776.95	764.4	16,295
December 01, 2025	770.1	768.1	768.1	777.2	765	12,136
November 28, 2025	771.1	770.5	770.5	777.15	766.25	9,254
November 27, 2025	775	770.2	770.2	784.45	768.2	16,432
November 26, 2025	769.95	774.95	774.95	778.8	769.95	10,802
November 25, 2025	766	768.05	768.05	771.95	763.9	15,776
November 24, 2025	793.5	766.05	766.05	793.5	760.15	24,893
November 21, 2025	796	786.7	786.7	796	783	16,588
November 19, 2025	806.4	787.1	787.1	806.4	782	20,514
November 18, 2025	810.95	800.35	800.35	810.95	790.05	25,296
November 17, 2025	805.95	804.95	804.95	813	802.35	28,162
November 14, 2025	824	805.95	805.95	824	800	17,145
November 13, 2025	819	820.25	820.25	830.1	810	24,315
November 12, 2025	808.5	812.9	812.9	826.5	805.85	30,844
November 11, 2025	800.15	808.95	808.95	815	796	20,549
November 10, 2025	800	800.15	800.15	812.45	797	24,346
November 07, 2025	810	805.8	805.8	812.25	789.25	30,422
November 06, 2025	850.9	807.05	807.05	850.9	804.2	74,790
November 04, 2025	888	850.9	850.9	888	836	174,709
November 03, 2025	865.4	883.7	883.7	886.65	861	65,859
October 31, 2025	859	865.4	865.4	871.1	850.6	46,014
October 30, 2025	848	859.9	859.9	869	842	51,527
October 29, 2025	837.9	851.75	851.75	857.4	834	57,149
October 28, 2025	835	832	832	838	829.35	22,483
October 27, 2025	834.8	834.6	834.6	843.45	824	25,805
October 24, 2025	840	834.8	834.8	859.2	831.8	26,873
October 23, 2025	842.3	849.55	849.55	859.2	835	64,619
October 21, 2025	826.3	835.1	835.1	838.6	826.3	18,788
October 20, 2025	820	826.3	826.3	831.9	810.2	21,431
October 17, 2025	832.7	819.65	819.65	832.7	815	18,933
October 16, 2025	828.8	828.6	828.6	831.45	815.7	26,464
October 15, 2025	813.6	821.7	821.7	829.8	813.6	24,234
October 14, 2025	832	821.8	821.8	832	807.25	33,480
October 13, 2025	825.25	825.8	825.8	832.45	816.25	43,207
October 10, 2025	819	833.6	833.6	839.4	815.1	68,472
October 09, 2025	796.85	822.75	822.75	826	788.45	90,095
October 08, 2025	787.45	791.4	791.4	794.4	776	30,500
October 07, 2025	780.2	787.45	787.45	790.7	775	35,519
October 06, 2025	791.8	784.75	784.75	813.75	782.2	45,636
October 03, 2025	771	784.65	784.65	787	771	56,879
October 01, 2025	761.75	770.5	770.5	774.9	761.55	15,697
September 30, 2025	767.9	761.75	761.75	769.7	756.75	17,434
September 29, 2025	784.6	760.75	760.75	787.7	752	100,271
September 26, 2025	799.65	780.8	780.8	805	776.55	45,137

Kalyani Steels Limited (KSL.NS) NSE