Kalyani Steels Limited (KSL.NS) NSE

Currency In INR

KSL.NS Historical Return

If you invested ₹1000 in Kalyani Steels Limited (KSL.NS) 10 years ago, it would be worth ₹4,039.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,134.54, while ₹1000 invested 1 year ago would be worth ₹1,005.53. This corresponds to total returns of 303.92%, 113.45%, 0.55%, respectively, with annualized returns of 14.97%, 16.37%, 0.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KSL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	880	874.05	874.05	893.95	871.2	17,612
July 30, 2026	893.2	880.75	880.75	893.2	879	15,022
July 29, 2026	906.45	890.95	890.95	921.95	887.35	34,792
July 28, 2026	894	906.45	906.45	914.9	890.15	23,315
July 27, 2026	895.8	895.95	895.95	906.8	886.3	23,020
July 24, 2026	880	892.95	892.95	899.4	867.6	14,327
July 23, 2026	888.35	888.6	888.6	901.95	881.35	26,279
July 22, 2026	892.8	886.15	886.15	904.35	880.55	21,723
July 21, 2026	920.55	900.35	900.35	928	893.8	21,842
July 20, 2026	923.95	921.7	921.7	929.5	911	24,756
July 17, 2026	927.15	926.05	926.05	936.5	903.1	60,116
July 16, 2026	903.45	918.2	918.2	925.45	901	37,164
July 15, 2026	933.55	903.1	903.1	944	896	64,152
July 14, 2026	959.05	926.15	926.15	976.6	921.1	97,193
July 13, 2026	959	972.3	972.3	982.55	952.05	86,172
July 10, 2026	948.95	959.2	959.2	970	933.5	183,090
July 09, 2026	890	933.5	933.5	966	890	391,041
July 08, 2026	852	893.4	893.4	919	852	166,539
July 07, 2026	885	863.75	863.75	885	861	22,906
July 06, 2026	892	878.85	878.85	893	867.55	44,509
July 03, 2026	874.9	882.1	882.1	892.25	874.9	35,913
July 02, 2026	876.5	882	882	886	861	39,271
July 01, 2026	884	867.8	867.8	892.95	863.4	49,101
June 30, 2026	843.55	879.95	879.95	889	836.05	123,531
June 29, 2026	825	844.55	844.55	852	812.05	46,303
June 25, 2026	826.55	818.7	818.7	837	810	92,743
June 24, 2026	830	826	826	839	805.4	17,773
June 23, 2026	830	824.8	824.8	839	824.05	28,147
June 22, 2026	830.45	826.1	826.1	843.65	825	28,892
June 19, 2026	814.7	829.3	829.3	833.9	810.65	62,667
June 18, 2026	813.55	814.7	814.7	829	808	38,774
June 17, 2026	815	813.55	813.55	819	807.05	11,620
June 16, 2026	819	811.8	811.8	819	801.5	12,907
June 15, 2026	809	811.25	811.25	825.1	805.05	22,935
June 12, 2026	791	807.5	807.5	822.65	780.2	25,701
June 11, 2026	777	780.2	780.2	797.3	770.1	17,288
June 10, 2026	801.05	784.4	784.4	821.95	776	45,438
June 09, 2026	793.05	805.9	805.9	812	793.05	15,651
June 08, 2026	805.55	793.2	793.2	809.5	790	16,381
June 05, 2026	839.75	809.5	809.5	839.9	800	41,630
June 04, 2026	848.7	834.1	834.1	859	828.5	73,504
June 03, 2026	845.95	848.7	848.7	856.6	832.6	31,497
June 02, 2026	841	854.8	854.8	862	828.6	59,345
June 01, 2026	831	840.95	840.95	854	824.6	70,120
May 29, 2026	859	826.25	826.25	859	815.4	51,589
May 27, 2026	849.2	858.2	858.2	868.9	849.05	52,132
May 26, 2026	810	846.5	846.5	862.15	810	62,975
May 25, 2026	830.15	829.6	829.6	840	813	40,821
May 22, 2026	824.25	828.6	828.6	831	806.05	36,702
May 21, 2026	821.55	812.15	812.15	835	810.2	21,948
May 20, 2026	812.05	818.2	818.2	827.3	807.3	21,195
May 19, 2026	805.55	821.85	821.85	840.5	792	75,394
May 18, 2026	805	804.8	804.8	815	779.6	60,025
May 15, 2026	826.5	814.05	814.05	835	806.2	34,167
May 14, 2026	829.5	825.4	825.4	855	820.1	40,296
May 13, 2026	795.9	825.4	825.4	842.95	795.9	48,817
May 12, 2026	805.5	808.45	808.45	824.9	796.4	69,045
May 11, 2026	845	807.75	807.75	850	802.95	85,763
May 08, 2026	901.8	862.5	862.5	904.9	845	80,575
May 07, 2026	886	894.35	894.35	914.55	884	58,185