Kalyani Steels Ltd KSL
NSE · India · Non-Energy Minerals
INR 914.00-51.40 (-5.32%)
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 913.00 | -5.43% | INR 965.60 | INR 965.60 | INR 890.10 | 248.37K |
| 2026-09-30 | INR 965.40 | +0.11% | INR 964.35 | INR 989.60 | INR 957.25 | 76.26K |
| 2026-09-29 | INR 964.35 | +1.26% | INR 953.00 | INR 976.80 | INR 934.00 | 77.34K |
| 2026-09-28 | INR 952.35 | -1.28% | INR 970.00 | INR 980.00 | INR 940.55 |
| 126.98K |
| 2026-09-25 | INR 964.70 | -0.98% | INR 974.20 | INR 984.50 | INR 957.00 | 94.74K |
| 2026-09-24 | INR 974.20 | -2.41% | INR 995.15 | INR 997.65 | INR 972.50 | 110.40K |
| 2026-09-23 | INR 998.25 | +4.08% | INR 968.10 | INR 1,032.90 | INR 956.05 | 646.95K |
| 2026-09-22 | INR 959.15 | +1.56% | INR 944.45 | INR 962.00 | INR 943.60 | 46.82K |
| 2026-09-21 | INR 944.45 | -1.11% | INR 955.05 | INR 976.80 | INR 935.40 | 60.39K |
| 2026-09-18 | INR 955.05 | -1.60% | INR 975.00 | INR 983.40 | INR 951.55 | 67.87K |
| 2026-09-17 | INR 970.55 | +1.95% | INR 952.00 | INR 1,002.80 | INR 952.00 | 309.25K |
| 2026-09-16 | INR 952.00 | +2.32% | INR 930.45 | INR 963.45 | INR 901.15 | 108.91K |
| 2026-09-15 | INR 930.45 | -3.95% | INR 970.00 | INR 985.00 | INR 922.10 | 163.41K |
| 2026-09-14 | INR 968.75 | 0.00% | INR 968.75 | INR 968.75 | INR 968.75 | 0 |
| 2026-09-11 | INR 968.75 | +0.06% | INR 970.00 | INR 981.90 | INR 931.00 | 204.43K |
| 2026-09-10 | INR 968.20 | +6.35% | INR 906.00 | INR 992.60 | INR 906.00 | 661.32K |
| 2026-09-09 | INR 910.40 | +0.29% | INR 906.00 | INR 925.00 | INR 901.40 | 61.18K |
| 2026-09-08 | INR 907.80 | -3.57% | INR 951.05 | INR 959.00 | INR 900.00 | 117.93K |
| 2026-09-07 | INR 941.45 | +0.10% | INR 941.60 | INR 959.70 | INR 936.10 | 72.29K |
| 2026-09-04 | INR 940.50 | -1.02% | INR 956.30 | INR 957.20 | INR 935.00 | 67.65K |
| 2026-09-03 | INR 950.20 | +5.08% | INR 906.60 | INR 953.00 | INR 906.60 | 226.20K |
| 2026-09-02 | INR 904.30 | +0.48% | INR 906.00 | INR 919.00 | INR 891.40 | 110.34K |
| 2026-09-01 | INR 900.00 | -1.07% | INR 907.55 | INR 923.00 | INR 896.00 | 65.02K |
| 2026-08-31 | INR 909.75 | +2.41% | INR 888.80 | INR 923.80 | INR 874.50 | 126.32K |
| 2026-08-28 | INR 888.35 | +0.80% | INR 881.30 | INR 932.00 | INR 880.55 | 198.80K |
| 2026-08-27 | INR 881.30 | -4.13% | INR 925.45 | INR 939.70 | INR 873.10 | 121.09K |
| 2026-08-26 | INR 919.30 | +5.16% | INR 874.20 | INR 924.50 | INR 864.55 | 182.92K |
| 2026-08-25 | INR 874.20 | -0.26% | INR 879.00 | INR 885.30 | INR 866.30 | 18.02K |
| 2026-08-24 | INR 876.45 | -0.53% | INR 889.70 | INR 894.85 | INR 872.80 | 51.67K |
| 2026-08-21 | INR 881.15 | +2.86% | INR 856.65 | INR 914.90 | INR 849.00 | 166.55K |
| 2026-08-20 | INR 856.65 | -2.16% | INR 884.00 | INR 884.00 | INR 851.20 | 36.69K |
| 2026-08-19 | INR 875.55 | +6.60% | INR 821.00 | INR 889.00 | INR 816.00 | 204.93K |
| 2026-08-18 | INR 821.35 | -1.02% | INR 829.80 | INR 842.95 | INR 818.85 | 25.12K |
| 2026-08-17 | INR 829.80 | -1.09% | INR 838.95 | INR 861.30 | INR 825.70 | 52.36K |
| 2026-08-14 | INR 838.95 | -2.48% | INR 860.25 | INR 866.95 | INR 832.10 | 35.20K |
| 2026-08-13 | INR 860.30 | +0.49% | INR 861.25 | INR 877.00 | INR 851.80 | 27.34K |
| 2026-08-12 | INR 856.10 | +1.47% | INR 843.70 | INR 874.95 | INR 833.25 | 45.45K |
| 2026-08-11 | INR 843.70 | +1.05% | INR 837.15 | INR 847.15 | INR 829.00 | 35.22K |
| 2026-08-10 | INR 834.90 | -1.59% | INR 845.00 | INR 860.00 | INR 832.55 | 45.84K |
| 2026-08-07 | INR 848.40 | -3.84% | INR 882.25 | INR 893.95 | INR 830.00 | 123.51K |
| 2026-08-06 | INR 882.25 | -0.02% | INR 885.00 | INR 899.00 | INR 877.00 | 22.10K |
| 2026-08-05 | INR 882.45 | +1.33% | INR 871.60 | INR 889.80 | INR 871.60 | 17.37K |
| 2026-08-04 | INR 870.90 | -1.76% | INR 886.50 | INR 892.00 | INR 870.00 | 19.90K |
| 2026-08-03 | INR 886.50 | +1.42% | INR 889.00 | INR 889.70 | INR 875.05 | 15.56K |
| 2026-07-31 | INR 874.05 | -0.76% | INR 880.00 | INR 893.95 | INR 871.20 | 17.57K |
| 2026-07-30 | INR 880.75 | -1.14% | INR 893.20 | INR 893.20 | INR 879.00 | 15.02K |
| 2026-07-29 | INR 890.95 | -1.71% | INR 906.45 | INR 921.95 | INR 887.35 | 34.79K |
| 2026-07-28 | INR 906.45 | +1.17% | INR 894.00 | INR 914.90 | INR 890.15 | 23.32K |
| 2026-07-27 | INR 895.95 | +0.34% | INR 895.80 | INR 906.80 | INR 886.30 | 23.02K |
| 2026-07-24 | INR 892.95 | +0.49% | INR 880.00 | INR 899.40 | INR 867.60 | 14.33K |
| 2026-07-23 | INR 888.60 | +0.28% | INR 888.35 | INR 901.95 | INR 881.35 | 26.28K |
| 2026-07-22 | INR 886.15 | -1.58% | INR 892.80 | INR 904.35 | INR 880.55 | 21.72K |
| 2026-07-21 | INR 900.35 | -2.32% | INR 920.55 | INR 928.00 | INR 893.80 | 21.84K |
| 2026-07-20 | INR 921.70 | -0.47% | INR 923.95 | INR 929.50 | INR 911.00 | 24.71K |
| 2026-07-17 | INR 926.05 | +0.85% | INR 927.15 | INR 936.50 | INR 903.10 | 60.12K |
| 2026-07-16 | INR 918.20 | +1.67% | INR 903.45 | INR 925.45 | INR 901.00 | 37.16K |
| 2026-07-15 | INR 903.10 | -2.49% | INR 933.55 | INR 944.00 | INR 896.00 | 64.15K |
| 2026-07-14 | INR 926.15 | -4.75% | INR 959.05 | INR 976.60 | INR 921.10 | 97.19K |
| 2026-07-13 | INR 972.30 | +1.37% | INR 959.00 | INR 982.55 | INR 952.05 | 86.08K |
| 2026-07-10 | INR 959.20 | +2.75% | INR 948.95 | INR 970.00 | INR 933.50 | 183.09K |
| 2026-07-09 | INR 933.50 | +4.49% | INR 890.00 | INR 966.00 | INR 890.00 | 391.03K |
| 2026-07-08 | INR 893.40 | +3.43% | INR 852.00 | INR 919.00 | INR 852.00 | 166.54K |
| 2026-07-07 | INR 863.75 | -1.72% | INR 885.00 | INR 885.00 | INR 861.00 | 22.90K |
| 2026-07-06 | INR 878.85 | -0.37% | INR 892.00 | INR 893.00 | INR 867.55 | 44.50K |
| 2026-07-03 | INR 882.10 | +0.01% | INR 874.90 | INR 892.25 | INR 874.90 | 35.90K |
| 2026-07-02 | INR 882.00 | +1.64% | INR 876.50 | INR 886.00 | INR 861.00 | 38.60K |
| 2026-07-01 | INR 867.80 | -1.38% | INR 884.00 | INR 892.95 | INR 863.40 | 49.04K |
| 2026-06-30 | INR 879.95 | +4.19% | INR 843.55 | INR 889.00 | INR 836.05 | 123.53K |
| 2026-06-29 | INR 844.55 | +3.16% | INR 825.00 | INR 852.00 | INR 812.05 | 46.30K |
| 2026-06-26 | INR 818.70 | 0.00% | INR 818.70 | INR 818.70 | INR 818.70 | 0 |
| 2026-06-25 | INR 818.70 | -0.88% | INR 826.55 | INR 837.00 | INR 810.00 | 92.70K |
| 2026-06-24 | INR 826.00 | +0.15% | INR 830.00 | INR 839.00 | INR 805.40 | 17.77K |
| 2026-06-23 | INR 824.80 | -0.16% | INR 830.00 | INR 839.00 | INR 824.05 | 28.14K |
| 2026-06-22 | INR 826.10 | -0.39% | INR 830.45 | INR 843.65 | INR 825.00 | 28.89K |
| 2026-06-19 | INR 829.30 | +1.79% | INR 814.70 | INR 833.90 | INR 810.65 | 62.67K |
| 2026-06-18 | INR 814.70 | +0.14% | INR 813.55 | INR 829.00 | INR 808.00 | 38.77K |
| 2026-06-17 | INR 813.55 | +0.22% | INR 815.00 | INR 819.00 | INR 807.05 | 11.51K |
| 2026-06-16 | INR 811.80 | +0.07% | INR 819.00 | INR 819.00 | INR 801.50 | 12.90K |
| 2026-06-15 | INR 811.25 | +0.46% | INR 809.00 | INR 825.10 | INR 805.05 | 22.90K |
| 2026-06-12 | INR 807.50 | +3.50% | INR 791.00 | INR 822.65 | INR 780.20 | 25.70K |
| 2026-06-11 | INR 780.20 | -0.54% | INR 777.00 | INR 797.30 | INR 770.10 | 17.29K |
| 2026-06-10 | INR 784.40 | -2.67% | INR 801.05 | INR 821.95 | INR 776.00 | 45.43K |
| 2026-06-09 | INR 805.90 | +1.60% | INR 793.05 | INR 812.00 | INR 793.05 | 15.65K |
| 2026-06-08 | INR 793.20 | -2.01% | INR 805.55 | INR 809.50 | INR 790.00 | 16.37K |
| 2026-06-05 | INR 809.50 | -2.95% | INR 839.75 | INR 839.90 | INR 800.00 | 41.63K |
| 2026-06-04 | INR 834.10 | -1.72% | INR 848.70 | INR 859.00 | INR 828.50 | 73.50K |
| 2026-06-03 | INR 848.70 | -0.71% | INR 845.95 | INR 856.60 | INR 832.60 | 31.49K |
| 2026-06-02 | INR 854.80 | +1.65% | INR 841.00 | INR 862.00 | INR 828.60 | 59.35K |
| 2026-06-01 | INR 840.95 | +1.78% | INR 831.00 | INR 854.00 | INR 824.60 | 70.12K |
| 2026-05-29 | INR 826.25 | -3.72% | INR 859.00 | INR 859.00 | INR 815.40 | 51.58K |