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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	749.5	750.9	750.9	774.45	733.1	103,779
September 05, 2024	754.7	744.55	744.55	770.15	742.55	50,081
September 04, 2024	755.2	749.15	749.15	759	741.25	60,080
September 03, 2024	765	757.2	757.2	770	755.25	39,847
September 02, 2024	777	765	765	787.95	750.1	105,825
August 30, 2024	782.75	775.45	775.45	783.55	775	42,637
August 29, 2024	787.65	775.9	775.9	794.95	771	160,245
August 28, 2024	805	787.65	787.65	813.6	785	41,180
August 27, 2024	806.05	803.1	803.1	820.8	801	80,740
August 26, 2024	795.5	814.25	814.25	820.9	788	209,013
August 23, 2024	785.8	789.25	789.25	797.4	785.8	42,626
August 22, 2024	774.2	785.8	785.8	789.75	774.2	46,061
August 21, 2024	797.25	773.05	773.05	799.9	770.6	62,272
August 20, 2024	770	789.7	789.7	798.3	768.05	115,117
August 19, 2024	765.5	767.05	767.05	782	741.5	207,044
August 16, 2024	781.25	758.5	758.5	784.3	753.05	83,302
August 14, 2024	790	775.55	775.55	804.7	765.7	95,006
August 13, 2024	810.1	789.7	779.7	825	781	66,653
August 12, 2024	801	802.9	792.73	817.75	793.55	56,641
August 09, 2024	810.65	797.1	787.01	819.75	791.85	64,140
August 08, 2024	826.05	819	819	829.1	818.05	6,734
August 07, 2024	820.35	826.05	826.05	834.55	801	52,982
August 06, 2024	835	820.25	820.25	852.7	800.95	145,297
August 05, 2024	855.05	842.05	842.05	868.2	840.4	5,378
August 02, 2024	874.9	880.1	880.1	885	858.55	62,524
August 01, 2024	897	874.9	874.9	915.1	864.5	118,801
July 31, 2024	900	890.55	890.55	901	885	65,240
July 30, 2024	894	892.45	892.45	902	886	80,134
July 29, 2024	905	894.7	894.7	919.55	883.35	84,705
July 26, 2024	911.55	904.7	904.7	915.95	897.55	45,973
July 25, 2024	918	903.4	903.4	929.25	902.05	57,528
July 24, 2024	929.2	930.1	930.1	940.95	923.65	58,846
July 23, 2024	941.25	923.65	923.65	941.25	874.5	75,578
July 22, 2024	919.1	931.65	931.65	944.05	900.5	59,742
July 19, 2024	964	919.1	919.1	964.75	910.2	112,165
July 18, 2024	991.1	961.75	961.75	1,002.5	955.5	130,381
July 16, 2024	1,010	996.7	996.7	1,026	990.1	90,265
July 15, 2024	1,031	1,011	1,011	1,033.3	1,000.6	69,697
July 12, 2024	1,025	1,024.45	1,024.45	1,083	998.5	223,867
July 11, 2024	994.75	1,021.65	1,021.65	1,033	985.95	152,107
July 10, 2024	992	990.35	990.35	1,000.35	932	188,621
July 09, 2024	1,020.15	987.2	987.2	1,034.05	984.65	114,196
July 08, 2024	989.95	1,008.4	1,008.4	1,034.95	983.35	216,259
July 05, 2024	985.9	981.4	981.4	988.25	966.1	77,561
July 04, 2024	997.05	979.1	979.1	1,004.95	977.9	36,125
July 03, 2024	1,006	994.15	994.15	1,015	987	159,271
July 02, 2024	976.95	991.95	991.95	1,018	955.55	721,166
July 01, 2024	942	970.45	970.45	1,013.25	940	417,942
June 28, 2024	917.5	931.45	931.45	942	917.5	94,723
June 27, 2024	916	910.3	910.3	955	902.95	181,803
June 26, 2024	927.35	917.6	917.6	934	911.25	61,483
June 25, 2024	937.7	926.25	926.25	955	907.95	190,961
June 24, 2024	910	934.4	934.4	964.8	906.45	302,557
June 21, 2024	854.95	905.05	905.05	950	853.95	791,060
June 20, 2024	844.3	847.35	847.35	855	832.55	60,094
June 19, 2024	850	839.35	839.35	864.3	835.65	102,773
June 18, 2024	838	844.2	844.2	854.5	830	62,621
June 14, 2024	838	831.15	831.15	838.95	830.55	28,904
June 13, 2024	843.15	834.95	834.95	848	832.55	27,439
June 12, 2024	846.05	835.75	835.75	855	831.5	41,886

Kalyani Steels Limited (KSL.NS) NSE