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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	784	791.25	791.25	801.5	771.25	52,622
April 02, 2025	769.4	784.6	784.6	789.95	749.85	30,400
April 01, 2025	771.25	762.55	762.55	777	755.2	26,785
March 28, 2025	781	764.65	764.65	783.4	759.2	53,867
March 27, 2025	752	775.75	775.75	784	750.15	54,189
March 26, 2025	773.15	753	753	780.45	751	74,492
March 25, 2025	805.9	773.15	773.15	805.9	765	74,492
March 24, 2025	809	799.2	799.2	816.35	793.5	76,145
March 21, 2025	795	810.4	810.4	818.95	791.85	72,200
March 20, 2025	790.05	800.15	800.15	808	781	56,423
March 19, 2025	776.3	784.3	784.3	813.3	776.3	106,754
March 18, 2025	727	768.2	768.2	774	727	48,213
March 17, 2025	725	746.55	746.55	746.55	725	4,344
March 13, 2025	758.05	739.1	739.1	765.6	730.05	35,514
March 12, 2025	775.55	756.75	756.75	782.6	752.05	62,751
March 11, 2025	770	768.7	768.7	780.95	752.45	62,767
March 10, 2025	809.8	773.4	773.4	809.8	766.4	49,976
March 07, 2025	783	802.2	802.2	818	782.9	106,721
March 06, 2025	757.3	788.05	788.05	796.9	757.3	193,354
March 05, 2025	757	753.55	753.55	775	741.85	320,599
March 04, 2025	723.55	750.6	750.6	761.05	715	55,980
March 03, 2025	738.3	733.9	733.9	746.95	704.2	82,505
February 28, 2025	740.05	730.1	730.1	744.05	706.05	153,531
February 27, 2025	765.55	740.05	740.05	773.8	730.2	63,080
February 25, 2025	747	765.15	765.15	778	737.55	80,758
February 24, 2025	760	750.1	750.1	776.65	741.8	54,829
February 21, 2025	772.25	769.7	769.7	790	757	57,784
February 20, 2025	770.9	780.2	780.2	789.8	755	65,175
February 19, 2025	740.4	767.15	767.15	801.05	740	149,537
February 18, 2025	758.85	746.25	746.25	774	733.15	46,437
February 17, 2025	770.1	768.7	768.7	782	744	54,343
February 14, 2025	800.95	770.1	770.1	801.95	750	76,320
February 13, 2025	785	796	796	818.05	785	45,136
February 12, 2025	790	790.8	790.8	806.15	761.05	43,246
February 11, 2025	810.6	790.5	790.5	810.6	780	55,542
February 10, 2025	835.8	810.6	810.6	842.05	805	32,785
February 07, 2025	826.5	835.8	835.8	866	818	64,308
February 06, 2025	833	820.05	820.05	847.15	815.55	51,702
February 05, 2025	786.85	825.1	825.1	839	786.8	109,854

Kalyani Steels Limited (KSL.NS) NSE