KSE Ltd. KSE
NSE · India · Process Industries
INR 176.94-0.87 (-0.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 174.84 | -1.67% | INR 179.98 | INR 179.98 | INR 174.00 | 6.27K |
| 2026-09-30 | INR 177.81 | -0.10% | INR 178.99 | INR 180.38 | INR 177.00 | 4.57K |
| 2026-09-29 | INR 177.99 | -0.74% | INR 179.90 | INR 180.90 | INR 176.00 | 5.76K |
| 2026-09-28 | INR 179.32 | -0.80% | INR 183.70 | INR 183.70 | INR 177.07 | 7.57K |
| 2026-09-25 | INR 180.76 | -0.19% | INR 183.15 | INR 183.15 | INR 178.00 | 6.46K |
| 2026-09-24 | INR 181.11 | +1.30% | INR 184.00 | INR 184.00 | INR 178.81 | 6.83K |
| 2026-09-23 | INR 178.79 | -0.65% | INR 180.02 | INR 180.82 | INR 175.81 | 6.22K |
| 2026-09-22 | INR 179.96 | -0.20% | INR 181.02 | INR 182.00 | INR 178.81 | 5.07K |
| 2026-09-21 | INR 180.32 | +1.09% | INR 180.00 | INR 184.59 | INR 179.27 | 8.47K |
| 2026-09-18 | INR 178.37 | +0.59% | INR 179.60 | INR 180.00 | INR 176.00 | 5.19K |
| 2026-09-17 | INR 177.33 | +0.56% | INR 176.25 | INR 180.55 | INR 174.85 | 17.97K |
| 2026-09-16 | INR 176.35 | -0.30% | INR 175.05 | INR 177.93 | INR 174.01 | 9.24K |
| 2026-09-15 | INR 176.88 | -0.19% | INR 180.75 | INR 180.75 | INR 176.12 | 17.51K |
| 2026-09-11 | INR 177.22 | -0.82% | INR 175.02 | INR 180.05 | INR 175.02 | 23.97K |
| 2026-09-10 | INR 178.69 | +0.47% | INR 177.85 | INR 180.00 | INR 177.69 | 13.61K |
| 2026-09-09 | INR 177.85 | -0.61% | INR 181.99 | INR 181.99 | INR 176.11 | 14.56K |
| 2026-09-08 | INR 178.95 | +1.10% | INR 182.94 | INR 182.94 | INR 177.00 | 12.35K |
| 2026-09-07 | INR 177.00 | -1.73% | INR 181.92 | INR 182.00 | INR 175.52 | 25.85K |
| 2026-09-04 | INR 180.12 | -0.09% | INR 184.97 | INR 184.97 | INR 177.00 | 15.09K |
| 2026-09-03 | INR 180.29 | +1.84% | INR 179.15 | INR 182.00 | INR 178.20 | 6.59K |
| 2026-09-02 | INR 177.04 | -0.46% | INR 179.96 | INR 179.96 | INR 175.00 | 18.98K |
| 2026-09-01 | INR 177.86 | -1.35% | INR 175.02 | INR 178.90 | INR 175.02 | 8.82K |
| 2026-08-31 | INR 180.30 | +1.30% | INR 186.77 | INR 186.77 | INR 175.00 | 18.66K |
| 2026-08-28 | INR 177.99 | +0.02% | INR 177.96 | INR 180.95 | INR 175.02 | 22.50K |
| 2026-08-27 | INR 177.96 | -1.26% | INR 178.40 | INR 184.00 | INR 175.63 | 14.50K |
| 2026-08-26 | INR 180.23 | +2.44% | INR 176.05 | INR 181.00 | INR 176.00 | 12.91K |
| 2026-08-25 | INR 175.94 | -0.18% | INR 176.26 | INR 178.00 | INR 174.00 | 26.21K |
| 2026-08-24 | INR 176.26 | -4.12% | INR 184.00 | INR 184.00 | INR 173.31 | 77.03K |
| 2026-08-21 | INR 183.84 | -6.59% | INR 192.01 | INR 192.86 | INR 183.30 | 71.76K |
| 2026-08-20 | INR 196.80 | -0.45% | INR 198.50 | INR 198.50 | INR 193.21 | 119.47K |
| 2026-08-19 | INR 197.69 | -0.57% | INR 198.75 | INR 200.00 | INR 196.00 | 56.04K |
| 2026-08-18 | INR 198.82 | +2.24% | INR 197.90 | INR 199.99 | INR 196.00 | 25.70K |
| 2026-08-17 | INR 194.47 | -70.77% | INR 195.00 | INR 205.00 | INR 189.99 | 37.87K |
| 2026-08-14 | INR 665.40 | 0.00% | INR 665.40 | INR 665.40 | INR 665.40 | 0 |
| 2026-08-13 | INR 665.40 | 0.00% | INR 665.40 | INR 665.40 | INR 665.40 | 0 |
| 2026-08-12 | INR 665.40 | 0.00% | INR 665.40 | INR 665.40 | INR 665.40 | 0 |
| 2026-08-11 | INR 665.40 | — | INR 665.40 | INR 665.40 | INR 665.40 | 0 |