Kalyani Steels Limited (KSL.NS) NSE

826.30

+6.65(+0.81%)

Updated at October 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025832.7819.65819.65832.781518,933
October 16, 2025828.8828.6828.6831.45815.726,464
October 15, 2025813.6821.7821.7829.8813.624,234
October 14, 2025832821.8821.8832807.2533,480
October 13, 2025825.25825.8825.8832.45816.2543,207
October 10, 2025819833.6833.6839.4815.168,472
October 09, 2025796.85822.75822.75826788.4590,095
October 08, 2025787.45791.4791.4794.477630,500
October 07, 2025780.2787.45787.45790.777535,519
October 06, 2025791.8784.75784.75813.75782.245,636
October 03, 2025771784.65784.6578777156,879
October 01, 2025761.75770.5770.5774.9761.5515,697
September 30, 2025767.9761.75761.75769.7756.7517,434
September 29, 2025784.6760.75760.75787.7752100,271
September 26, 2025799.65780.8780.8805776.5545,137
September 25, 2025794.5798.45798.45801.95790.568,434
September 24, 2025802.8794.5794.5803.479224,501
September 23, 2025812796.75796.75817.9579457,931
September 22, 2025826.7812.85812.85826.7803.4565,290
September 19, 2025818.75826.7826.7831.2809.0535,016
September 18, 2025820.2814.7814.7827.8581023,955
September 17, 2025826.6820.15820.15834.05813.217,611
September 16, 2025829.1823.3823.3830.95818.817,775
September 15, 2025810827.5827.5839.880866,169
September 12, 2025819809.95809.95819808.229,939
September 11, 2025810.25814.25814.25819.45808.327,429
September 10, 2025811.1806.25806.25819.05803.340,007
September 09, 2025820809.7809.7820807.825,723
September 08, 2025812815.1815.1822.75810.0528,082
September 05, 2025825812.2812.2837.55809.1540,262
September 04, 2025852.7829.15829.15857.5826.521,924
September 03, 2025835845845854.35830.265,068
September 02, 2025831.1827.75827.75846.382342,353
September 01, 2025837.8831.1831.1837.8824.424,052
August 29, 2025830.5830.65830.65835822.130,822
August 28, 2025850.5834.8834.8854.95830.633,143
August 26, 2025848.75850.5850.5855.25839.930,329
August 25, 2025870.2851.15851.15870.2584929,197
August 22, 2025866.4862.65862.65873.1585822,975
August 21, 2025866.75866.4866.4877.8860.1536,001
August 20, 2025870859.15859.15872.45851.240,765
August 19, 2025871.25869.5869.5894.9861.349,867
August 18, 2025871875.55875.55887.95865.131,667
August 14, 2025875867.2867.2883.8586412,296
August 13, 2025875876.35876.35892868.829,960
August 12, 2025886.9869.9869.9893.1865.1520,016
August 11, 2025830.1887.3887.3899.75828.9548,016
August 08, 2025924896.2886.2930.9890.281,522
August 07, 2025890915.05915.0591989057,206
August 06, 2025886905.3905.391286280,043
August 05, 2025879.95889.05889.05896.6855.561,359
August 04, 2025875879.05879.05883866.824,615
August 01, 2025889.05863.15863.15897.15860.742,818
July 31, 2025912.55890.05890.05934879249,916
July 30, 2025905921.7921.7924895.635,617
July 29, 2025870.6900.35900.35904866.2539,773
July 28, 2025900.4869.85869.85900.4866.135,487
July 25, 2025916893.45893.45920.289035,932
July 24, 2025920918.55918.55929.3916.1522,037
July 23, 2025926.6920.95920.95927.95914.526,603
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved