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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	871	875.55	875.55	887.95	865.1	31,667
August 14, 2025	875	867.2	867.2	883.85	864	12,296
August 13, 2025	875	876.35	876.35	892	868.8	29,960
August 12, 2025	886.9	869.9	869.9	893.1	865.15	20,016
August 11, 2025	830.1	887.3	887.3	899.75	828.95	48,016
August 08, 2025	924	896.2	886.2	930.9	890.2	81,522
August 07, 2025	890	915.05	915.05	919	890	57,206
August 06, 2025	886	905.3	905.3	912	862	80,043
August 05, 2025	879.95	889.05	889.05	896.6	855.5	61,359
August 04, 2025	875	879.05	879.05	883	866.8	24,615
August 01, 2025	889.05	863.15	863.15	897.15	860.7	42,818
July 31, 2025	912.55	890.05	890.05	934	879	249,916
July 30, 2025	905	921.7	921.7	924	895.6	35,617
July 29, 2025	870.6	900.35	900.35	904	866.25	39,773
July 28, 2025	900.4	869.85	869.85	900.4	866.1	35,487
July 25, 2025	916	893.45	893.45	920.2	890	35,932
July 24, 2025	920	918.55	918.55	929.3	916.15	22,037
July 23, 2025	926.6	920.95	920.95	927.95	914.5	26,603
July 22, 2025	942.95	919.25	919.25	949.55	915.2	127,592
July 21, 2025	903.7	935.4	935.4	946.95	903.7	175,152
July 18, 2025	911.8	901.7	901.7	917.1	891.1	81,616
July 17, 2025	927	908.25	908.25	928.85	904	43,054
July 16, 2025	919.6	925.6	925.6	929.65	915.55	31,058
July 15, 2025	909.8	915.25	915.25	928.2	905.6	54,685
July 14, 2025	906.5	904.1	904.1	918.4	900	43,242
July 11, 2025	925	910.45	910.45	930.85	907	52,269
July 10, 2025	922.85	924.65	924.65	932.75	914.1	44,525
July 09, 2025	954.6	918.95	918.95	957.55	913.3	85,941
July 08, 2025	942	954.6	954.6	959	938	58,674
July 07, 2025	959.55	944	944	962.55	938.2	35,760
July 04, 2025	964.7	959.55	959.55	983.85	949	102,643
July 03, 2025	967	960.15	960.15	969.25	948.55	107,943
July 02, 2025	954.7	956.75	956.75	965	935.05	132,634
July 01, 2025	934.9	949.4	949.4	988.8	934.9	603,601
June 30, 2025	933.2	931.75	931.75	940	909.5	140,144
June 27, 2025	947	931.65	931.65	947	922.8	135,794
June 26, 2025	895	936	936	949	884.2	932,102
June 25, 2025	866.8	886.6	886.6	889.7	859.95	95,450
June 24, 2025	880.15	863.85	863.85	891	856	91,879
June 23, 2025	878.5	872.95	872.95	879.75	863.4	84,230
June 20, 2025	869	879.35	879.35	887	858	170,976
June 19, 2025	884	862.1	862.1	899.8	857.35	230,724
June 18, 2025	913	887.6	887.6	925	881.55	552,770
June 17, 2025	812	904.5	904.5	959.4	810	3.97M
June 16, 2025	795.8	807.6	807.6	812	776.4	53,692
June 13, 2025	774.05	791.5	791.5	795.05	769.55	52,556
June 12, 2025	805.35	786.9	786.9	815.9	784	51,438
June 11, 2025	817.9	805.35	805.35	825.35	797.2	58,035
June 10, 2025	815	814.6	814.6	830.5	802.9	87,344
June 09, 2025	801.95	807.6	807.6	814.95	800.05	40,449
June 06, 2025	821.2	795.6	795.6	826.4	793.75	56,571
June 05, 2025	797.2	814.7	814.7	841.45	796	147,011
June 04, 2025	809.25	799.6	799.6	809.25	788.5	35,259
June 03, 2025	795	802.45	802.45	816	793.3	68,283
June 02, 2025	795	793.2	793.2	804.4	783.25	33,735
May 30, 2025	801.1	794.8	794.8	814.25	789.2	44,510
May 29, 2025	806.2	798.85	798.85	809.3	795.5	34,658
May 28, 2025	805.8	799.2	799.2	812.95	793.2	26,744
May 27, 2025	801.8	800.5	800.5	808.9	795.95	28,422
May 26, 2025	810.5	807.6	807.6	816.2	798.15	24,499

Kalyani Steels Limited (KSL.NS) NSE