Kaushalya Logistics Ltd. KLL
NSE · India · Transportation
INR 99.75-3.95 (-3.81%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 39.90 | -4.89% | INR 41.80 | INR 41.80 | INR 39.90 | 16.80K |
| 2026-09-29 | INR 41.95 | -0.71% | INR 40.20 | INR 43.65 | INR 40.15 | 40.80K |
| 2026-09-28 | INR 42.25 | -4.95% | INR 44.45 | INR 44.45 | INR 42.25 | 19.20K |
| 2026-09-25 | INR 44.45 | -3.37% | INR 46.00 | INR 47.30 | INR 43.70 | 121.60K |
| 2026-09-24 | INR 46.00 | +9.79% | INR 44.90 | INR 46.05 | INR 42.20 | 353.60K |
| 2026-09-23 | INR 41.90 | +9.97% | INR 38.95 | INR 41.90 | INR 38.95 | 417.60K |
| 2026-09-22 | INR 38.10 | +3.53% | INR 37.75 | INR 40.45 | INR 36.55 | 248.00K |
| 2026-09-21 | INR 36.80 | +13.58% | INR 33.95 | INR 38.85 | INR 30.10 | 335.20K |
| 2026-09-18 | INR 32.40 | +19.78% | INR 27.50 | INR 32.45 | INR 26.75 | 264.80K |
| 2026-09-17 | INR 27.05 | +11.78% | INR 24.05 | INR 27.20 | INR 23.20 | 44.00K |
| 2026-09-16 | INR 24.20 | +0.83% | INR 25.30 | INR 25.30 | INR 23.60 | 13.60K |
| 2026-09-15 | INR 24.00 | -2.24% | INR 24.10 | INR 24.10 | INR 24.00 | 7.20K |
| 2026-09-11 | INR 24.55 | +5.36% | INR 23.20 | INR 24.80 | INR 23.20 | 12.00K |
| 2026-09-10 | INR 23.30 | +1.97% | INR 23.85 | INR 23.90 | INR 23.30 | 9.60K |
| 2026-09-09 | INR 22.85 | -4.99% | INR 23.75 | INR 23.85 | INR 22.65 | 20.80K |
| 2026-09-08 | INR 24.05 | -3.02% | INR 24.50 | INR 24.50 | INR 24.05 | 1.60K |
| 2026-09-07 | INR 24.80 | -0.80% | INR 25.00 | INR 26.80 | INR 24.50 | 64.00K |
| 2026-09-04 | INR 25.00 | +1.42% | INR 24.15 | INR 25.00 | INR 24.15 | 12.00K |
| 2026-09-03 | INR 24.65 | -0.40% | INR 24.75 | INR 25.50 | INR 24.65 | 21.60K |
| 2026-09-02 | INR 24.75 | +7.84% | INR 22.95 | INR 25.00 | INR 22.95 | 32.00K |
| 2026-09-01 | INR 22.95 | +5.52% | INR 22.50 | INR 22.95 | INR 22.50 | 8.00K |
| 2026-08-31 | INR 21.75 | 0.00% | INR 21.75 | INR 21.75 | INR 21.75 | 0 |
| 2026-08-28 | INR 21.75 | +1.87% | INR 22.00 | INR 22.30 | INR 21.50 | 5.60K |
| 2026-08-27 | INR 21.35 | -3.83% | INR 23.85 | INR 23.90 | INR 21.00 | 28.80K |
| 2026-08-26 | INR 22.20 | -1.33% | INR 22.50 | INR 22.60 | INR 21.50 | 8.80K |
| 2026-08-25 | INR 22.50 | -1.75% | INR 22.90 | INR 22.90 | INR 22.20 | 4.80K |
| 2026-08-24 | INR 22.90 | +5.05% | INR 22.75 | INR 23.00 | INR 22.50 | 11.20K |
| 2026-08-21 | INR 21.80 | 0.00% | INR 21.80 | INR 21.80 | INR 21.80 | 800 |
| 2026-08-20 | INR 21.80 | -5.01% | INR 23.25 | INR 23.25 | INR 21.80 | 22.40K |
| 2026-08-19 | INR 22.95 | +2.46% | INR 21.55 | INR 22.95 | INR 21.55 | 6.40K |
| 2026-08-18 | INR 22.40 | -0.44% | INR 23.20 | INR 23.25 | INR 22.30 | 6.40K |
| 2026-08-17 | INR 22.50 | +1.58% | INR 24.95 | INR 24.95 | INR 22.05 | 17.60K |
| 2026-08-14 | INR 22.15 | +3.99% | INR 21.45 | INR 22.15 | INR 21.40 | 4.80K |
| 2026-08-13 | INR 21.30 | -3.18% | INR 22.10 | INR 22.85 | INR 21.20 | 20.80K |
| 2026-08-12 | INR 22.00 | -4.76% | INR 22.75 | INR 22.75 | INR 22.00 | 15.20K |
| 2026-08-11 | INR 23.10 | -1.28% | INR 23.50 | INR 23.95 | INR 22.80 | 32.80K |
| 2026-08-10 | INR 23.40 | +2.18% | INR 22.95 | INR 24.90 | INR 22.60 | 72.00K |
| 2026-08-07 | INR 22.90 | +1.33% | INR 22.50 | INR 23.00 | INR 22.20 | 11.20K |
| 2026-08-06 | INR 22.60 | -0.44% | INR 22.70 | INR 23.00 | INR 21.85 | 52.00K |
| 2026-08-05 | INR 22.70 | +0.44% | INR 22.60 | INR 23.75 | INR 22.25 | 96.80K |
| 2026-08-04 | INR 22.60 | -20.00% | INR 28.00 | INR 28.95 | INR 22.60 | 219.20K |
| 2026-08-03 | INR 28.25 | +1.25% | INR 27.00 | INR 28.70 | INR 27.00 | 6.40K |
| 2026-07-31 | INR 27.90 | +2.39% | INR 27.50 | INR 27.90 | INR 27.20 | 6.40K |
| 2026-07-30 | INR 27.25 | -3.02% | INR 27.60 | INR 27.60 | INR 27.05 | 11.20K |
| 2026-07-29 | INR 28.10 | -0.18% | INR 28.40 | INR 29.15 | INR 27.55 | 22.40K |
| 2026-07-28 | INR 28.15 | 0.00% | INR 28.50 | INR 28.50 | INR 28.15 | 3.20K |
| 2026-07-27 | INR 28.15 | -3.26% | INR 28.60 | INR 28.60 | INR 27.90 | 16.80K |
| 2026-07-24 | INR 29.10 | -0.34% | INR 28.75 | INR 29.25 | INR 28.05 | 8.80K |
| 2026-07-23 | INR 29.20 | +0.69% | INR 27.50 | INR 29.50 | INR 27.50 | 12.80K |
| 2026-07-22 | INR 29.00 | -3.81% | INR 27.50 | INR 30.50 | INR 27.50 | 5.60K |
| 2026-07-21 | INR 30.15 | +1.01% | INR 28.50 | INR 31.95 | INR 28.50 | 8.00K |
| 2026-07-20 | INR 29.85 | +4.01% | INR 27.50 | INR 30.40 | INR 27.50 | 14.40K |
| 2026-07-17 | INR 28.70 | -2.71% | INR 28.25 | INR 28.85 | INR 28.25 | 8.00K |
| 2026-07-16 | INR 29.50 | +5.92% | INR 28.40 | INR 30.85 | INR 27.75 | 31.20K |
| 2026-07-15 | INR 27.85 | -8.99% | INR 30.50 | INR 31.00 | INR 27.00 | 104.80K |
| 2026-07-14 | INR 30.60 | -3.77% | INR 31.20 | INR 31.20 | INR 30.05 | 8.80K |
| 2026-07-13 | INR 31.80 | -0.47% | INR 31.30 | INR 32.75 | INR 31.30 | 3.20K |
| 2026-07-10 | INR 31.95 | +3.57% | INR 31.95 | INR 31.95 | INR 31.95 | 800 |
| 2026-07-09 | INR 30.85 | -2.68% | INR 32.70 | INR 32.70 | INR 30.50 | 6.40K |
| 2026-07-08 | INR 31.70 | +0.63% | INR 31.70 | INR 32.00 | INR 31.50 | 4.80K |
| 2026-07-07 | INR 31.50 | -0.16% | INR 31.55 | INR 31.55 | INR 31.50 | 1.60K |
| 2026-07-06 | INR 31.55 | -0.32% | INR 31.50 | INR 31.65 | INR 31.25 | 8.00K |
| 2026-07-03 | INR 31.65 | -2.01% | INR 30.25 | INR 32.00 | INR 30.25 | 13.60K |
| 2026-07-02 | INR 32.30 | -0.62% | INR 32.60 | INR 33.10 | INR 32.30 | 11.20K |
| 2026-07-01 | INR 32.50 | -1.81% | INR 33.15 | INR 33.15 | INR 32.00 | 7.20K |
| 2026-06-30 | INR 33.10 | 0.00% | INR 33.10 | INR 33.10 | INR 33.10 | 0 |
| 2026-06-29 | INR 33.10 | +0.46% | INR 33.10 | INR 33.20 | INR 33.10 | 3.20K |
| 2026-06-26 | INR 32.95 | 0.00% | INR 32.95 | INR 32.95 | INR 32.95 | 0 |
| 2026-06-25 | INR 32.95 | +0.46% | INR 33.00 | INR 34.50 | INR 32.95 | 5.60K |
| 2026-06-24 | INR 32.80 | +2.02% | INR 32.15 | INR 32.80 | INR 31.70 | 2.40K |
| 2026-06-23 | INR 32.15 | +0.16% | INR 32.00 | INR 33.00 | INR 31.70 | 12.80K |
| 2026-06-22 | INR 32.10 | -4.32% | INR 33.10 | INR 33.65 | INR 31.35 | 12.80K |
| 2026-06-19 | INR 33.55 | +2.60% | INR 33.70 | INR 33.70 | INR 33.40 | 4.80K |
| 2026-06-18 | INR 32.70 | -3.96% | INR 33.70 | INR 33.70 | INR 30.00 | 133.60K |
| 2026-06-17 | INR 34.05 | -1.59% | INR 34.40 | INR 34.40 | INR 33.60 | 150.40K |
| 2026-06-16 | INR 34.60 | -3.89% | INR 34.55 | INR 35.10 | INR 34.00 | 11.20K |
| 2026-06-15 | INR 36.00 | +0.84% | INR 36.00 | INR 36.15 | INR 36.00 | 2.40K |
| 2026-06-12 | INR 35.70 | +2.00% | INR 35.00 | INR 35.70 | INR 35.00 | 92.00K |
| 2026-06-11 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 800 |
| 2026-06-10 | INR 35.00 | +4.48% | INR 34.00 | INR 35.65 | INR 34.00 | 6.40K |
| 2026-06-09 | INR 33.50 | -5.90% | INR 35.90 | INR 36.75 | INR 32.40 | 30.40K |
| 2026-06-08 | INR 35.60 | -4.56% | INR 36.00 | INR 36.50 | INR 35.50 | 7.20K |
| 2026-06-05 | INR 37.30 | +1.22% | INR 35.25 | INR 37.85 | INR 35.25 | 6.40K |
| 2026-06-04 | INR 36.85 | -2.77% | INR 37.90 | INR 37.90 | INR 34.90 | 27.20K |
| 2026-06-03 | INR 37.90 | +0.13% | INR 36.10 | INR 38.00 | INR 35.55 | 22.40K |
| 2026-06-02 | INR 37.85 | -2.70% | INR 37.05 | INR 37.95 | INR 36.30 | 15.20K |
| 2026-06-01 | INR 38.90 | -2.99% | INR 40.00 | INR 40.00 | INR 35.20 | 17.60K |
| 2026-05-29 | INR 40.10 | +8.23% | INR 40.30 | INR 40.30 | INR 39.90 | 1.60K |
| 2026-05-28 | INR 37.05 | 0.00% | INR 37.05 | INR 37.05 | INR 37.05 | 0 |
| 2026-05-27 | INR 37.05 | +0.41% | INR 36.90 | INR 38.95 | INR 36.90 | 3.20K |