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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2024	1,125.05	1,139.2	1,139.2	1,177.5	1,120	53,872
December 27, 2024	1,183.7	1,147.15	1,147.15	1,186.65	1,115.05	61,359
December 26, 2024	1,198.75	1,153.35	1,153.35	1,218.3	1,145.45	27,212
December 24, 2024	1,199.8	1,198.75	1,198.75	1,206.4	1,165.6	65,716
December 23, 2024	1,192	1,196.75	1,196.75	1,229.9	1,181.05	136,174
December 20, 2024	1,232	1,174.55	1,174.55	1,239	1,171	153,313
December 19, 2024	1,200	1,233.15	1,233.15	1,243.95	1,196	194,786
December 18, 2024	1,240	1,249.1	1,249.1	1,272	1,216.2	661,187
December 17, 2024	1,064.1	1,242.6	1,242.6	1,277	1,064.05	2.3M
December 16, 2024	1,042	1,064.85	1,064.85	1,072	1,025.85	162,286
December 13, 2024	1,050	1,050.8	1,050.8	1,069.9	1,015.2	198,726
December 12, 2024	1,009.15	1,056.5	1,056.5	1,075	1,002	368,401
December 11, 2024	998.95	1,019.35	1,019.35	1,049.9	998.95	156,569
December 10, 2024	979.8	998.6	998.6	1,028.05	969.95	233,758
December 09, 2024	955	974.2	974.2	1,006.6	955	130,189
December 06, 2024	941	946.9	946.9	960.9	931.2	81,123
December 05, 2024	911.3	947.35	947.35	958.8	904	107,886
December 04, 2024	918.05	914.5	914.5	923.15	904.7	48,847
December 03, 2024	910	923.15	923.15	963	908.6	328,105
December 02, 2024	902.35	904.7	904.7	912.95	886	101,829
November 29, 2024	825.1	902.35	902.35	918.55	825.1	267,829
November 28, 2024	809.8	824	824	826.95	808.7	25,449
November 27, 2024	784.65	806.95	806.95	810.7	784.3	27,521
November 26, 2024	772	790.25	790.25	798.95	765.55	26,375
November 25, 2024	771.3	774.5	774.5	784.95	768.3	12,903
November 22, 2024	752	769.55	769.55	783	736	27,934
November 21, 2024	767.95	746.85	746.85	769.85	721.5	30,232
November 19, 2024	760	767.6	767.6	779	756.55	13,912
November 18, 2024	764	754.1	754.1	770.9	751	26,033
November 14, 2024	752.4	764	764	773.6	752.4	20,051
November 13, 2024	783	749.9	749.9	795.95	742.05	38,341
November 12, 2024	801	784.65	784.65	818.3	775.2	31,781
November 11, 2024	825.6	811.15	811.15	828.25	804.5	24,026
November 08, 2024	836.65	825.6	825.6	843.3	819.9	35,170
November 07, 2024	827.95	830.1	830.1	861.8	822	184,149
November 06, 2024	810	827.95	827.95	830	805.15	25,648
November 05, 2024	788.2	808.75	808.75	812	788.2	16,815
November 04, 2024	802	796.15	796.15	809.9	781.95	18,687
November 01, 2024	810.9	817.95	817.95	818	810.9	289
October 31, 2024	782.35	802.85	802.85	817.8	776.1	21,778
October 30, 2024	771.1	782.35	782.35	788.85	758.55	18,049
October 29, 2024	763.75	765.35	765.35	773.9	745	23,279
October 28, 2024	735	758.1	758.1	783.45	715.25	97,774
October 25, 2024	767.65	735	735	771.5	726.8	30,015
October 24, 2024	788.6	767.65	767.65	791.05	764.6	16,966
October 23, 2024	759.05	788.6	788.6	805.55	759.05	34,431
October 22, 2024	802.85	770	770	802.85	761	29,173
October 21, 2024	823.15	795	795	826.55	787.1	33,368
October 18, 2024	814.05	819.45	819.45	829.35	803.55	18,682
October 17, 2024	828.5	822.25	822.25	828.5	807.15	24,550
October 16, 2024	818	825.2	825.2	835.75	818	18,054
October 15, 2024	833.55	828.6	828.6	837.35	822.3	18,790
October 14, 2024	839.5	830	830	840.45	816.1	26,918
October 11, 2024	822.75	834.35	834.35	838.5	817.05	24,922
October 10, 2024	833.9	822.75	822.75	833.95	817	25,473
October 09, 2024	830	826.55	826.55	837.2	822.15	22,175
October 08, 2024	808.8	827.45	827.45	833.3	800.3	43,247
October 07, 2024	871.05	808.8	808.8	902	800.1	186,404
October 04, 2024	871	867.4	867.4	880	845.3	49,160
October 03, 2024	856	869.1	869.1	880.5	850.05	83,550

Kalyani Steels Limited (KSL.NS) NSE