KSH International Ltd. KSHINTL
NSE · India · Producer Manufacturing
INR 1,029.00+27.90 (+2.79%)
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 1,028.20 | +2.71% | INR 1,005.00 | INR 1,034.00 | INR 989.00 | 214.04K |
| 2026-09-30 | INR 1,001.10 | -2.65% | INR 1,036.70 | INR 1,040.20 | INR 1,000.00 | 165.32K |
| 2026-09-29 | INR 1,028.40 | +4.45% | INR 988.00 | INR 1,035.00 | INR 985.25 | 216.73K |
| 2026-09-28 | INR 984.55 | -4.92% | INR 1,042.85 | INR 1,046.70 | INR 975.60 | 321.97K |
| 2026-09-25 | INR 1,035.50 | -0.05% | INR 1,036.30 | INR 1,048.00 | INR 1,024.95 | 131.53K |
| 2026-09-24 | INR 1,036.00 | -1.03% | INR 1,048.00 | INR 1,069.00 | INR 1,023.00 | 248.57K |
| 2026-09-23 | INR 1,046.80 | +0.56% | INR 1,044.95 | INR 1,083.00 | INR 1,040.00 | 224.08K |
| 2026-09-22 | INR 1,040.95 | +0.85% | INR 1,035.00 | INR 1,068.95 | INR 1,032.00 | 166.42K |
| 2026-09-21 | INR 1,032.15 | -1.41% | INR 1,046.95 | INR 1,067.05 | INR 1,017.00 | 279.85K |
| 2026-09-18 | INR 1,046.95 | +0.13% | INR 1,044.40 | INR 1,076.00 | INR 1,034.15 | 274.28K |
| 2026-09-17 | INR 1,045.55 | -1.40% | INR 1,058.95 | INR 1,092.40 | INR 1,038.45 | 387.80K |
| 2026-09-16 | INR 1,060.35 | +0.14% | INR 1,052.00 | INR 1,067.00 | INR 990.90 | 397.79K |
| 2026-09-15 | INR 1,058.85 | -9.57% | INR 1,184.00 | INR 1,186.90 | INR 1,048.25 | 500.17K |
| 2026-09-14 | INR 1,170.90 | 0.00% | INR 1,170.90 | INR 1,170.90 | INR 1,170.90 | 0 |
| 2026-09-11 | INR 1,170.90 | -0.29% | INR 1,173.00 | INR 1,178.35 | INR 1,118.05 | 259.80K |
| 2026-09-10 | INR 1,174.30 | +1.93% | INR 1,157.50 | INR 1,184.25 | INR 1,142.05 | 187.02K |
| 2026-09-09 | INR 1,152.05 | -2.10% | INR 1,190.20 | INR 1,198.00 | INR 1,128.50 | 300.65K |
| 2026-09-08 | INR 1,176.75 | +6.43% | INR 1,113.95 | INR 1,197.00 | INR 1,102.05 | 691.49K |
| 2026-09-07 | INR 1,105.65 | +1.64% | INR 1,094.65 | INR 1,125.90 | INR 1,090.70 | 320.61K |
| 2026-09-04 | INR 1,087.80 | +6.37% | INR 1,035.10 | INR 1,098.00 | INR 1,032.80 | 542.41K |
| 2026-09-03 | INR 1,022.70 | +8.14% | INR 958.35 | INR 1,028.05 | INR 951.90 | 536.93K |
| 2026-09-02 | INR 945.70 | -0.77% | INR 951.85 | INR 956.50 | INR 931.25 | 123.54K |
| 2026-09-01 | INR 953.00 | +0.63% | INR 948.45 | INR 965.00 | INR 945.00 | 159.83K |
| 2026-08-31 | INR 947.05 | -1.74% | INR 970.00 | INR 970.00 | INR 937.05 | 199.89K |
| 2026-08-28 | INR 963.85 | +0.16% | INR 967.90 | INR 970.00 | INR 946.05 | 154.79K |
| 2026-08-27 | INR 962.35 | +1.49% | INR 962.55 | INR 1,019.00 | INR 952.00 | 376.92K |
| 2026-08-26 | INR 948.25 | -2.26% | INR 973.00 | INR 974.80 | INR 944.00 | 175.02K |
| 2026-08-25 | INR 970.20 | -0.89% | INR 982.35 | INR 989.80 | INR 962.50 | 132.11K |
| 2026-08-24 | INR 978.95 | -3.00% | INR 1,015.95 | INR 1,015.95 | INR 971.50 | 154.03K |
| 2026-08-21 | INR 1,009.25 | -0.20% | INR 1,017.85 | INR 1,017.85 | INR 982.00 | 144.22K |
| 2026-08-20 | INR 1,011.30 | +0.52% | INR 1,019.00 | INR 1,027.80 | INR 1,002.15 | 137.59K |
| 2026-08-19 | INR 1,006.05 | +0.66% | INR 1,008.95 | INR 1,016.65 | INR 995.45 | 125.08K |
| 2026-08-18 | INR 999.45 | -2.24% | INR 1,024.30 | INR 1,030.40 | INR 985.25 | 225.38K |
| 2026-08-17 | INR 1,022.35 | -0.61% | INR 1,039.00 | INR 1,048.70 | INR 1,013.00 | 278.76K |
| 2026-08-14 | INR 1,028.60 | +2.71% | INR 1,007.35 | INR 1,039.40 | INR 1,006.45 | 327.75K |
| 2026-08-13 | INR 1,001.45 | +0.38% | INR 1,012.00 | INR 1,037.45 | INR 995.00 | 437.36K |
| 2026-08-12 | INR 997.65 | +0.88% | INR 988.95 | INR 1,059.90 | INR 966.00 | 1.17M |
| 2026-08-11 | INR 988.95 | +9.81% | INR 973.05 | INR 1,045.50 | INR 933.25 | 3.50M |
| 2026-08-10 | INR 900.60 | +0.08% | INR 906.60 | INR 916.00 | INR 892.10 | 514.74K |
| 2026-08-07 | INR 899.90 | +0.06% | INR 905.70 | INR 909.80 | INR 889.90 | 296.64K |
| 2026-08-06 | INR 899.35 | -0.48% | INR 899.90 | INR 909.90 | INR 887.55 | 118.25K |
| 2026-08-05 | INR 903.65 | -0.73% | INR 910.00 | INR 924.05 | INR 891.10 | 153.10K |
| 2026-08-04 | INR 910.25 | +3.65% | INR 880.60 | INR 914.45 | INR 867.55 | 190.33K |
| 2026-08-03 | INR 878.20 | +4.58% | INR 845.45 | INR 885.60 | INR 845.45 | 211.17K |
| 2026-07-31 | INR 839.70 | +1.05% | INR 836.65 | INR 855.80 | INR 827.15 | 124.40K |
| 2026-07-30 | INR 830.95 | +0.67% | INR 824.70 | INR 840.00 | INR 813.70 | 70.95K |
| 2026-07-29 | INR 825.40 | -2.21% | INR 849.70 | INR 858.70 | INR 819.75 | 192.63K |
| 2026-07-28 | INR 844.05 | -4.64% | INR 880.05 | INR 887.00 | INR 835.55 | 301.22K |
| 2026-07-27 | INR 885.10 | -0.38% | INR 892.80 | INR 899.70 | INR 881.05 | 72.83K |
| 2026-07-24 | INR 888.45 | +2.39% | INR 855.05 | INR 895.00 | INR 853.15 | 144.92K |
| 2026-07-23 | INR 867.75 | -2.90% | INR 892.50 | INR 903.80 | INR 864.45 | 187.78K |
| 2026-07-22 | INR 893.70 | -1.29% | INR 911.85 | INR 919.65 | INR 888.10 | 147.43K |
| 2026-07-21 | INR 905.35 | +1.28% | INR 880.00 | INR 924.60 | INR 880.00 | 502.60K |
| 2026-07-20 | INR 893.90 | +3.37% | INR 863.00 | INR 897.45 | INR 860.45 | 178.85K |
| 2026-07-17 | INR 864.75 | -4.27% | INR 908.90 | INR 910.00 | INR 850.10 | 349.44K |
| 2026-07-16 | INR 903.30 | +2.41% | INR 888.15 | INR 930.00 | INR 868.95 | 708.59K |
| 2026-07-15 | INR 882.05 | +1.64% | INR 876.60 | INR 887.00 | INR 862.60 | 226.57K |
| 2026-07-14 | INR 867.85 | -0.87% | INR 870.00 | INR 893.75 | INR 858.10 | 209.04K |
| 2026-07-13 | INR 875.50 | +3.08% | INR 840.65 | INR 887.00 | INR 835.10 | 413.99K |
| 2026-07-10 | INR 849.35 | +0.14% | INR 858.20 | INR 860.50 | INR 836.20 | 228.23K |
| 2026-07-09 | INR 848.20 | +8.28% | INR 793.30 | INR 851.45 | INR 793.00 | 302.02K |
| 2026-07-08 | INR 783.35 | -1.74% | INR 795.00 | INR 820.60 | INR 776.05 | 337.59K |
| 2026-07-07 | INR 797.20 | -7.08% | INR 860.40 | INR 867.00 | INR 763.95 | 896.51K |
| 2026-07-06 | INR 857.95 | +1.23% | INR 855.00 | INR 864.80 | INR 850.00 | 134.13K |
| 2026-07-03 | INR 847.55 | +0.68% | INR 871.15 | INR 896.70 | INR 842.05 | 777.86K |
| 2026-07-02 | INR 841.80 | -1.54% | INR 860.00 | INR 868.10 | INR 835.25 | 144.56K |
| 2026-07-01 | INR 855.00 | -1.00% | INR 874.00 | INR 876.10 | INR 832.70 | 257.74K |
| 2026-06-30 | INR 863.60 | +0.59% | INR 866.00 | INR 871.00 | INR 852.00 | 225.61K |
| 2026-06-29 | INR 858.50 | +1.67% | INR 851.75 | INR 870.70 | INR 841.70 | 245.85K |
| 2026-06-26 | INR 844.40 | 0.00% | INR 844.40 | INR 844.40 | INR 844.40 | 0 |
| 2026-06-25 | INR 844.40 | +1.35% | INR 841.95 | INR 870.00 | INR 837.30 | 215.15K |
| 2026-06-24 | INR 833.15 | -3.50% | INR 867.00 | INR 875.00 | INR 828.00 | 230.83K |
| 2026-06-23 | INR 863.40 | +0.10% | INR 867.80 | INR 870.00 | INR 833.00 | 246.10K |
| 2026-06-22 | INR 862.50 | -2.67% | INR 893.20 | INR 898.05 | INR 851.50 | 233.44K |
| 2026-06-19 | INR 886.20 | +0.07% | INR 876.70 | INR 907.50 | INR 871.00 | 240.54K |
| 2026-06-18 | INR 885.55 | +2.79% | INR 865.50 | INR 899.00 | INR 860.50 | 368.65K |
| 2026-06-17 | INR 861.55 | +0.10% | INR 872.55 | INR 897.40 | INR 852.20 | 540.58K |
| 2026-06-16 | INR 860.65 | -0.34% | INR 873.05 | INR 908.90 | INR 850.30 | 804.22K |
| 2026-06-15 | INR 863.55 | +5.32% | INR 834.00 | INR 873.00 | INR 815.20 | 393.25K |
| 2026-06-12 | INR 819.95 | +0.20% | INR 837.55 | INR 855.00 | INR 812.00 | 495.84K |
| 2026-06-11 | INR 818.35 | -0.93% | INR 829.90 | INR 834.30 | INR 800.00 | 297.45K |
| 2026-06-10 | INR 826.05 | +0.75% | INR 807.50 | INR 835.00 | INR 787.80 | 468.24K |
| 2026-06-09 | INR 819.90 | +9.35% | INR 765.00 | INR 828.00 | INR 765.00 | 609.47K |
| 2026-06-08 | INR 749.80 | -8.50% | INR 800.00 | INR 800.05 | INR 710.75 | 1.02M |
| 2026-06-05 | INR 819.45 | -0.40% | INR 822.75 | INR 847.95 | INR 813.05 | 427.06K |
| 2026-06-04 | INR 822.75 | -3.11% | INR 847.05 | INR 869.00 | INR 810.90 | 424.27K |
| 2026-06-03 | INR 849.20 | +4.23% | INR 827.70 | INR 867.70 | INR 800.00 | 770.99K |
| 2026-06-02 | INR 814.75 | +0.20% | INR 816.25 | INR 834.90 | INR 791.25 | 445.21K |
| 2026-06-01 | INR 813.10 | +2.52% | INR 804.70 | INR 848.05 | INR 801.10 | 723.53K |
| 2026-05-29 | INR 793.15 | -3.90% | INR 835.00 | INR 857.35 | INR 784.30 | 643.72K |