Kalyani Steels Limited (KSL.NS) NSE

821.85

+17.05(+2.12%)

Updated at May 19 03:29PM

Currency In INR

KSL.NS Historical Return

If you invested ₹1000 in Kalyani Steels Limited (KSL.NS) 10 years ago, it would be worth ₹6,013.39 as of May 19, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,191.37, while ₹1000 invested 1 year ago would be worth ₹1,012.83. This corresponds to total returns of 501.34%, 119.14%, 1.28%, respectively, with annualized returns of 19.64%, 16.98%, 1.28%.

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
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
May 06, 2026	909.9	893.9	893.9	911.95	886	46,612
May 05, 2026	885	895.35	895.35	910.4	875	90,556
May 04, 2026	860	885.85	885.85	900	851.5	185,206
April 30, 2026	809.95	849.7	849.7	856.8	803.8	159,408
April 29, 2026	815	811.35	811.35	821	808.4	25,935
April 28, 2026	802.3	809.4	809.4	814	799.85	31,557
April 27, 2026	803.5	799.8	799.8	816.1	796.05	39,621
April 24, 2026	791.2	798.15	798.15	802.9	771	42,479
April 23, 2026	805.5	791.2	791.2	817.75	787	44,567
April 22, 2026	787.4	813.65	813.65	817.5	783.15	117,598
April 21, 2026	756	785.8	785.8	791.9	747	122,871
April 20, 2026	731	755.15	755.15	764.15	731	73,768
April 17, 2026	720.65	746.6	746.6	751.9	719	80,957
April 16, 2026	695	721	721	727	689.55	66,401
April 15, 2026	684	690.3	690.3	699.4	679.05	49,963
April 13, 2026	654.5	670.65	670.65	673.95	636.05	51,161
April 10, 2026	657.7	656.85	656.85	668	652	121,018
April 09, 2026	662.05	648.75	648.75	673.5	642	47,588
April 08, 2026	653	663.4	663.4	665	641	44,508
April 07, 2026	634.85	633.5	633.5	644.4	627.55	23,001
April 06, 2026	625.85	636.85	636.85	640.4	616	31,693
April 02, 2026	605.2	618.95	625.85	623.5	593.45	33,662
April 01, 2026	589.35	611.05	611.05	616.4	588	32,992
March 30, 2026	606.1	577.75	577.75	612	574	96,102
March 27, 2026	652.7	612.85	612.85	656.2	608	141,088
March 25, 2026	656.1	651.45	651.45	670.5	646.5	59,440
March 24, 2026	643	651.35	651.35	668	643	81,681
March 23, 2026	649	638.05	638.05	654	625.15	68,679
March 20, 2026	-1	-1	651.65	-1	-1	0
March 19, 2026	662	640.45	640.45	679.85	634	67,332
March 18, 2026	655.95	679.15	679.15	685	655.95	69,934
March 17, 2026	653.9	654.4	654.4	661.95	645.2	21,177
March 16, 2026	663.5	649.1	649.1	663.5	639.6	38,049
March 13, 2026	696	663.5	663.5	704.25	660.15	45,476
March 12, 2026	697	699.45	699.45	711	690	51,520
March 11, 2026	698.8	701.75	701.75	728	698.8	30,517
March 10, 2026	703.2	703.95	703.95	716	686.55	61,980
March 09, 2026	711.05	697.2	697.2	718	689	38,698
March 06, 2026	710	725.9	725.9	732	709.3	28,094
March 05, 2026	711.3	713.65	713.65	722.4	701	36,276
March 04, 2026	-1	-1	706.15	-1	-1	0
March 02, 2026	718.55	730.15	730.15	748.4	710	32,286
February 27, 2026	752.45	748.1	748.1	755.85	744	16,930
February 26, 2026	755.85	752.45	752.45	761.8	745	18,435
February 25, 2026	730.9	755.85	755.85	764.25	730.9	64,439
February 24, 2026	733.5	729.7	729.7	737.45	723	15,172
February 23, 2026	752	738.65	738.65	753.7	731.05	19,840
February 20, 2026	740	746.55	746.55	754.9	737.8	13,189
February 19, 2026	767.55	747.3	747.3	769.6	743.2	18,905
February 18, 2026	757	764.05	764.05	783.1	757	49,484
February 17, 2026	751.2	757.55	757.55	768.85	746	11,291