tiprankstipranks
Trending News
More News >
Kalyani Steels Ltd (IN:KSL)
:KSL
India Market
Advertisement

Kalyani Steels Ltd (KSL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
825.05
830.00
816.00
819.80
819.80
-1.10%
1,000
0.29
Oct 16, 2025
823.30
833.90
821.10
828.90
828.90
+0.92%
1,493
0.44
Oct 15, 2025
820.30
828.00
816.30
821.35
821.35
+0.13%
1,102
0.32
Oct 14, 2025
826.10
826.10
807.90
820.30
820.30
-0.47%
1,879
0.54
Oct 13, 2025
828.00
832.55
815.90
824.15
824.15
-0.44%
1,517
0.43
Oct 10, 2025
815.75
838.95
815.75
827.80
827.80
+0.55%
7,810
2.23
Oct 09, 2025
791.40
826.30
790.00
823.25
823.25
+3.99%
7,297
2.10
Oct 08, 2025
790.00
794.95
776.00
791.65
791.65
+0.29%
2,845
0.81
Oct 07, 2025
780.00
791.70
775.50
789.35
789.35
+0.59%
3,061
0.85
Oct 06, 2025
785.00
812.55
782.95
784.75
784.75
-0.10%
3,296
0.89
Oct 03, 2025
775.00
787.95
774.10
785.55
785.55
+1.99%
2,074
0.55
Oct 01, 2025
751.05
776.10
751.05
770.25
770.25
+1.11%
2,391
0.60
Sep 30, 2025
760.05
768.10
757.15
761.80
761.80
+0.07%
1,339
0.30
Sep 29, 2025
783.95
786.85
754.55
761.25
761.25
-2.66%
3,705
0.80
Sep 26, 2025
799.10
799.10
777.00
782.05
782.05
-1.99%
1,692
0.36
Sep 25, 2025
793.05
801.70
791.05
797.90
797.90
+0.48%
2,162
0.39
Sep 24, 2025
802.00
803.00
793.00
794.05
794.05
-0.54%
4,718
0.84
Sep 23, 2025
810.05
813.95
795.05
798.40
798.40
-1.80%
2,510
0.44
Sep 22, 2025
820.05
820.20
805.95
813.00
813.00
-1.79%
3,382
0.59
Sep 19, 2025
817.00
830.15
808.80
827.80
827.80
+1.66%
1,193
0.20
Sep 18, 2025
812.15
826.95
812.10
814.25
814.25
-0.79%
1,412
0.23
Sep 17, 2025
824.40
835.75
812.10
820.75
820.75
-0.13%
1,954
0.29
Sep 16, 2025
830.00
830.85
820.25
821.85
821.85
-0.60%
1,029
0.10
Sep 15, 2025
810.00
834.60
808.50
826.80
826.80
+1.99%
2,365
0.22
Sep 12, 2025
815.70
820.70
808.10
810.65
810.65
-0.34%
1,176
0.11
Sep 11, 2025
813.00
818.00
810.05
813.40
813.40
+0.88%
1,288
0.12
Sep 10, 2025
816.15
818.70
804.30
806.30
806.30
-0.41%
1,960
0.18
Sep 09, 2025
817.30
820.35
808.00
809.60
809.60
-0.60%
3,723
0.35
Sep 08, 2025
810.50
822.60
796.00
814.45
814.45
+0.31%
2,707
0.25
Sep 05, 2025
828.10
836.40
810.00
811.90
811.90
-2.05%
1,790
0.17
Sep 04, 2025
850.00
858.00
826.95
828.90
828.90
-2.01%
4,254
0.39
Sep 03, 2025
821.05
852.55
821.05
845.90
845.90
+2.23%
3,785
0.35
Sep 02, 2025
833.90
844.50
824.10
827.45
827.45
-0.43%
3,384
0.31
Sep 01, 2025
823.00
836.40
823.00
831.00
831.00
>-0.01%
1,893
0.17
Aug 29, 2025
834.80
834.80
822.75
831.05
831.05
-0.45%
2,027
0.18
Aug 28, 2025
842.00
848.15
831.00
834.80
834.80
-1.83%
2,199
0.20
Aug 26, 2025
847.90
854.20
841.10
850.35
850.35
-0.02%
1,369
0.12
Aug 25, 2025
861.00
866.55
849.30
850.50
850.50
-1.35%
3,207
0.29
Aug 22, 2025
870.00
872.00
860.00
862.15
862.15
-0.62%
2,008
0.18
Aug 21, 2025
861.60
877.00
861.60
867.55
867.55
+1.02%
2,688
0.24
Aug 20, 2025
871.00
872.40
851.75
858.75
858.75
-1.36%
5,454
0.50
Aug 19, 2025
878.90
894.85
863.00
870.60
870.60
-0.65%
6,870
0.63
Aug 18, 2025
884.25
884.25
867.60
876.30
876.30
+1.22%
2,635
0.24
Aug 14, 2025
878.00
880.00
864.00
865.75
865.75
-1.04%
1,289
0.12
Aug 13, 2025
887.45
893.50
869.60
874.85
874.85
+0.55%
5,002
0.44
Aug 12, 2025
884.10
891.30
866.10
870.05
870.05
-1.86%
2,793
0.25
Aug 11, 2025
895.00
897.45
830.80
886.55
886.55
+0.20%
3,346
0.30
Aug 08, 2025
915.00
930.00
889.30
894.75
884.75
-1.20%
9,461
0.84
Aug 07, 2025
892.60
919.80
892.60
915.90
905.66
+2.83%
3,436
0.30
Aug 06, 2025
898.10
911.00
866.00
900.75
890.68
+2.71%
3,796
0.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis