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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	804.8	804.1	804.1	812.8	795.55	28,483
May 22, 2025	791	800	800	805.5	791	43,789
May 21, 2025	799	799	799	804.6	789	48,720
May 20, 2025	826.5	795.85	795.85	829	788.4	129,761
May 19, 2025	812.9	820.6	820.6	840	809.7	146,167
May 16, 2025	819.8	812.9	812.9	842.4	808.85	190,902
May 15, 2025	809	816.8	816.8	825	804	151,246
May 14, 2025	787.55	802.05	802.05	808.95	785.05	117,875
May 13, 2025	773.15	783.65	783.65	802	772.05	90,690
May 12, 2025	744	776.95	776.95	783.45	733.35	142,350
May 09, 2025	706.9	718.95	718.95	727	704.85	61,850
May 08, 2025	743	722.15	722.15	756	715	59,415
May 07, 2025	726	742.75	742.75	750	726	73,377
May 06, 2025	770	733.75	733.75	791	727.55	300,095
May 05, 2025	714.3	764.6	764.6	774	696.1	726,285
May 02, 2025	694.5	697.4	697.4	709.45	692.55	34,847
April 30, 2025	703	698.7	698.7	719.2	695	38,278
April 29, 2025	738.8	707.9	707.9	747.25	701.35	82,340
April 28, 2025	724	733.95	733.95	740.2	723	36,890
April 25, 2025	753.9	735.1	735.1	755.4	721.15	60,203
April 24, 2025	750	753.9	753.9	763.45	750	33,306
April 23, 2025	762	753.4	753.4	772.95	743.3	42,153
April 22, 2025	784.9	760.85	760.85	790	759	85,128
April 21, 2025	769.8	774.9	774.9	778.9	765	52,643
April 17, 2025	762.2	766.45	766.45	776.5	755	41,819
April 16, 2025	762.5	762.2	762.2	767.05	752.2	30,408
April 15, 2025	741.3	761.85	761.85	771.45	736	43,876
April 11, 2025	710.05	729.3	729.3	734	707.95	92,726
April 09, 2025	714.85	689.2	689.2	714.85	666.5	83,839
April 08, 2025	715.15	714.85	714.85	725.45	706.1	22,369
April 07, 2025	705.95	709.05	709.05	737	681	82,757
April 04, 2025	794.1	755.95	755.95	794.1	748	52,622

Kalyani Steels Limited (KSL.NS) NSE