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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	813.6	821.7	821.7	829.8	813.6	24,234
October 14, 2025	832	821.8	821.8	832	807.25	33,480
October 13, 2025	825.25	825.8	825.8	832.45	816.25	43,207
October 10, 2025	819	833.6	833.6	839.4	815.1	68,472
October 09, 2025	796.85	822.75	822.75	826	788.45	90,095
October 08, 2025	787.45	791.4	791.4	794.4	776	30,500
October 07, 2025	780.2	787.45	787.45	790.7	775	35,519
October 06, 2025	791.8	784.75	784.75	813.75	782.2	45,636
October 03, 2025	771	784.65	784.65	787	771	56,879
October 01, 2025	761.75	770.5	770.5	774.9	761.55	15,697
September 30, 2025	767.9	761.75	761.75	769.7	756.75	17,434
September 29, 2025	784.6	760.75	760.75	787.7	752	100,271
September 26, 2025	799.65	780.8	780.8	805	776.55	45,137
September 25, 2025	794.5	798.45	798.45	801.95	790.5	68,434
September 24, 2025	802.8	794.5	794.5	803.4	792	24,501
September 23, 2025	812	796.75	796.75	817.95	794	57,931
September 22, 2025	826.7	812.85	812.85	826.7	803.45	65,290
September 19, 2025	818.75	826.7	826.7	831.2	809.05	35,016
September 18, 2025	820.2	814.7	814.7	827.85	810	23,955
September 17, 2025	826.6	820.15	820.15	834.05	813.2	17,611
September 16, 2025	829.1	823.3	823.3	830.95	818.8	17,775
September 15, 2025	810	827.5	827.5	839.8	808	66,169
September 12, 2025	819	809.95	809.95	819	808.2	29,939
September 11, 2025	810.25	814.25	814.25	819.45	808.3	27,429
September 10, 2025	811.1	806.25	806.25	819.05	803.3	40,007
September 09, 2025	820	809.7	809.7	820	807.8	25,723
September 08, 2025	812	815.1	815.1	822.75	810.05	28,082
September 05, 2025	825	812.2	812.2	837.55	809.15	40,262
September 04, 2025	852.7	829.15	829.15	857.5	826.5	21,924
September 03, 2025	835	845	845	854.35	830.2	65,068
September 02, 2025	831.1	827.75	827.75	846.3	823	42,353
September 01, 2025	837.8	831.1	831.1	837.8	824.4	24,052
August 29, 2025	830.5	830.65	830.65	835	822.1	30,822
August 28, 2025	850.5	834.8	834.8	854.95	830.6	33,143
August 26, 2025	848.75	850.5	850.5	855.25	839.9	30,329
August 25, 2025	870.2	851.15	851.15	870.25	849	29,197
August 22, 2025	866.4	862.65	862.65	873.15	858	22,975
August 21, 2025	866.75	866.4	866.4	877.8	860.15	36,001
August 20, 2025	870	859.15	859.15	872.45	851.2	40,765
August 19, 2025	871.25	869.5	869.5	894.9	861.3	49,867
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

Kalyani Steels Limited (KSL.NS) NSE