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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	808.5	812.9	812.9	826.5	805.85	30,844
November 11, 2025	800.15	808.95	808.95	815	796	20,549
November 10, 2025	800	800.15	800.15	812.45	797	24,346
November 07, 2025	810	805.8	805.8	812.25	789.25	30,422
November 06, 2025	850.9	807.05	807.05	850.9	804.2	74,790
November 04, 2025	888	850.9	850.9	888	836	174,709
November 03, 2025	865.4	883.7	883.7	886.65	861	65,859
October 31, 2025	859	865.4	865.4	871.1	850.6	46,014
October 30, 2025	848	859.9	859.9	869	842	51,527
October 29, 2025	837.9	851.75	851.75	857.4	834	57,149
October 28, 2025	835	832	832	838	829.35	22,483
October 27, 2025	834.8	834.6	834.6	843.45	824	25,805
October 24, 2025	840	834.8	834.8	859.2	831.8	26,873
October 23, 2025	842.3	849.55	849.55	859.2	835	64,619
October 21, 2025	826.3	835.1	835.1	838.6	826.3	18,788
October 20, 2025	820	826.3	826.3	831.9	810.2	21,431
October 17, 2025	832.7	819.65	819.65	832.7	815	18,933
October 16, 2025	828.8	828.6	828.6	831.45	815.7	26,464
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

Kalyani Steels Limited (KSL.NS) NSE