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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 16, 2026	748.9	745.7	745.7	753.35	737	23,901
February 13, 2026	758.15	743.4	743.4	762.3	734.45	30,747
February 12, 2026	761.95	758.15	758.15	766.35	753.05	11,074
February 11, 2026	778	760.85	760.85	778	758	21,078
February 10, 2026	765.7	772.3	772.3	789.75	765.7	34,403
February 09, 2026	764	765.7	765.7	773.25	755.25	39,826
February 06, 2026	780.55	758	758	780.9	752.2	40,502
February 05, 2026	783.05	780.65	780.65	788.05	763.75	68,904
February 04, 2026	715	780.7	780.7	790	715	426,728
February 03, 2026	745	709	709	745	690	179,126
February 02, 2026	690.7	703.5	703.5	708.95	670	53,561
February 01, 2026	710.7	685.45	685.45	710.7	680.15	29,526
January 30, 2026	708.4	710.7	710.7	713.9	696.6	15,543
January 29, 2026	692.7	711.95	711.95	720	691.95	64,177
January 28, 2026	664.1	692.7	692.7	699.75	664.1	37,683
January 27, 2026	663.15	666.35	666.35	673.95	660.2	27,157
January 23, 2026	689.3	665.2	665.2	689.3	663.15	17,548
January 22, 2026	677.65	684.35	684.35	687.85	677.65	12,437
January 21, 2026	675.05	674.55	674.55	680.95	668.15	29,644
January 20, 2026	688.6	678.6	678.6	692.25	672.4	41,700
January 19, 2026	687	688.6	688.6	694.95	674.2	37,346
January 16, 2026	698.05	693.05	693.05	709.9	686.3	28,350
January 14, 2026	686.5	697.85	697.85	708.6	686.5	30,481
January 13, 2026	696.3	696.85	696.85	702.8	691	18,899
January 12, 2026	700	691	691	706.1	670.45	71,737
January 09, 2026	715	700.85	700.85	724	694.1	50,559
January 08, 2026	737.5	720.35	720.35	742.45	715	20,186
January 07, 2026	738	737.35	737.35	744.4	733.05	14,439
January 06, 2026	744.2	739.65	739.65	750	737.55	16,780
January 05, 2026	748.25	745.6	745.6	758.4	741.6	21,527
January 02, 2026	757	759.9	759.9	762	751.8	15,630
January 01, 2026	770.85	753.3	753.3	777.65	748.35	37,481
December 31, 2025	749.9	771	771	777.6	746.05	82,308
December 30, 2025	734.65	740.6	740.6	743.25	728.8	17,928
December 29, 2025	726.1	734.65	734.65	744.85	724.85	37,615
December 26, 2025	740	729.4	729.4	748	724	51,263
December 24, 2025	735	738.75	738.75	748.7	731.05	35,375
December 23, 2025	738.55	731	731	743.05	729	17,926
December 22, 2025	732.15	738.35	738.35	742.15	732.15	16,291
December 19, 2025	731.1	735.8	735.8	738	725.5	13,467
December 18, 2025	738.95	731.1	731.1	738.95	721.6	22,464
December 17, 2025	736	734.85	734.85	739	727.1	21,405
December 16, 2025	730	732.05	732.05	735.2	721.65	12,124
December 15, 2025	725.25	730	730	735.05	722.55	23,602
December 12, 2025	719.25	725.25	725.25	731	717.75	23,863
December 11, 2025	714	719.25	719.25	722	707.55	23,342
December 10, 2025	718.05	708.8	708.8	727.25	708	45,283
December 09, 2025	719	711.3	711.3	719	687.5	131,368
December 08, 2025	763.05	714.9	714.9	763.05	706.25	131,687
December 05, 2025	760.45	763.05	763.05	770.05	757.1	12,549
December 04, 2025	756	767.35	767.35	769.05	750	13,679
December 03, 2025	778.85	758.6	758.6	778.95	750.6	31,030
December 02, 2025	765	770.15	770.15	776.95	764.4	16,295
December 01, 2025	770.1	768.1	768.1	777.2	765	12,136
November 28, 2025	771.1	770.5	770.5	777.15	766.25	9,254
November 27, 2025	775	770.2	770.2	784.45	768.2	16,432
November 26, 2025	769.95	774.95	774.95	778.8	769.95	10,802
November 25, 2025	766	768.05	768.05	771.95	763.9	15,776

Kalyani Steels Limited (KSL.NS) NSE