KSR Footwear Ltd KSR

NSE · India · Consumer Non-Durables

INR 37.50-1.82 (-4.63%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 37.38	-4.93%	INR 39.43	INR 40.85	INR 37.36	15.72K
2026-09-30	INR 39.32	+4.69%	INR 37.69	INR 39.43	INR 37.69	39.62K
2026-09-29	INR 37.56	+1.24%	INR 37.10	INR 38.15	INR 35.25	18.81K
2026-09-28	INR 37.10	-3.61%	INR 38.75	INR 38.87	INR 36.57	17.71K
2026-09-25	INR 38.49	+1.83%	INR 37.20	INR 38.60	INR 36.06	6.54K
2026-09-24	INR 37.80	-3.77%	INR 39.28	INR 40.50	INR 37.60	24.00K
2026-09-23	INR 39.28	+0.56%	INR 37.12	INR 39.50	INR 37.11	70.92K
2026-09-22	INR 39.06	-4.99%	INR 40.50	INR 40.50	INR 39.06	20.09K
2026-09-21	INR 41.11	-4.84%	INR 43.20	INR 43.20	INR 41.04	20.27K
2026-09-18	INR 43.20	-2.48%	INR 44.30	INR 44.50	INR 42.09	26.77K
2026-09-17	INR 44.30	-4.77%	INR 47.99	INR 48.84	INR 44.20	93.87K
2026-09-16	INR 46.52	+4.77%	INR 45.98	INR 46.62	INR 44.65	86.15K
2026-09-15	INR 44.40	+4.72%	INR 42.61	INR 44.52	INR 42.61	100.47K
2026-09-11	INR 42.40	+3.59%	INR 42.50	INR 42.90	INR 39.05	124.72K
2026-09-10	INR 40.93	+4.44%	INR 39.19	INR 41.14	INR 39.00	116.74K
2026-09-09	INR 39.19	+4.98%	INR 38.10	INR 39.19	INR 36.53	164.52K
2026-09-08	INR 37.33	+9.38%	INR 34.85	INR 37.54	INR 34.85	283.95K
2026-09-07	INR 34.13	-1.39%	INR 34.89	INR 34.95	INR 33.01	188.57K
2026-09-04	INR 34.61	+9.73%	INR 32.50	INR 34.69	INR 31.90	388.55K
2026-09-03	INR 31.54	+6.95%	INR 29.78	INR 31.75	INR 28.25	403.39K
2026-09-02	INR 29.49	+2.93%	INR 28.65	INR 29.85	INR 28.65	9.68K
2026-09-01	INR 28.65	+0.21%	INR 28.59	INR 29.78	INR 28.03	10.37K
2026-08-31	INR 28.59	-9.01%	INR 31.42	INR 31.42	INR 28.45	54.41K
2026-08-28	INR 31.42	+9.94%	INR 29.50	INR 31.43	INR 29.50	329.37K
2026-08-27	INR 28.58	-1.89%	INR 29.00	INR 29.50	INR 27.71	9.32K
2026-08-26	INR 29.13	+1.68%	INR 29.40	INR 29.40	INR 28.26	2.85K
2026-08-25	INR 28.65	-0.52%	INR 29.40	INR 29.99	INR 28.12	33.61K
2026-08-24	INR 28.80	+2.13%	INR 28.00	INR 29.95	INR 28.00	144.42K
2026-08-21	INR 28.20	+2.84%	INR 28.00	INR 28.49	INR 27.00	32.89K
2026-08-20	INR 27.42	-4.92%	INR 28.51	INR 30.00	INR 27.00	77.84K
2026-08-19	INR 28.84	+1.30%	INR 28.80	INR 29.40	INR 28.25	5.47K
2026-08-18	INR 28.47	-2.83%	INR 29.16	INR 29.80	INR 28.36	2.07K
2026-08-17	INR 29.30	-1.88%	INR 28.50	INR 30.00	INR 28.50	1.04K
2026-08-14	INR 29.86	+1.29%	INR 29.48	INR 30.99	INR 28.00	15.23K
2026-08-13	INR 29.48	+10.00%	INR 26.51	INR 29.48	INR 26.51	49.92K
2026-08-12	INR 26.80	-1.14%	INR 27.00	INR 27.99	INR 26.56	9.69K
2026-08-11	INR 27.11	-0.66%	INR 27.00	INR 28.99	INR 26.52	44.49K
2026-08-10	INR 27.29	-6.48%	INR 28.62	INR 29.90	INR 26.76	25.27K
2026-08-07	INR 29.18	+0.45%	INR 29.05	INR 30.00	INR 28.63	4.76K
2026-08-06	INR 29.05	-1.46%	INR 29.50	INR 30.30	INR 28.65	42.28K
2026-08-05	INR 29.48	+1.55%	INR 28.89	INR 29.93	INR 28.60	4.68K
2026-08-04	INR 29.03	-2.16%	INR 30.90	INR 30.90	INR 29.00	5.20K
2026-08-03	INR 29.67	-0.07%	INR 29.69	INR 30.00	INR 28.68	10.84K
2026-07-31	INR 29.69	+1.64%	INR 28.50	INR 30.00	INR 28.50	4.72K
2026-07-30	INR 29.21	+1.00%	INR 29.99	INR 30.35	INR 28.00	6.37K
2026-07-29	INR 28.92	+2.55%	INR 28.12	INR 29.61	INR 28.12	10.53K
2026-07-28	INR 28.20	-1.09%	INR 28.65	INR 29.39	INR 28.02	5.24K
2026-07-27	INR 28.51	-3.42%	INR 30.11	INR 30.69	INR 28.21	21.01K
2026-07-24	INR 29.52	+2.79%	INR 29.40	INR 29.80	INR 28.20	8.22K
2026-07-23	INR 28.72	-3.62%	INR 30.40	INR 30.40	INR 28.31	15.88K
2026-07-22	INR 29.80	-0.80%	INR 30.65	INR 30.97	INR 29.55	3.91K
2026-07-21	INR 30.04	+0.20%	INR 30.58	INR 30.99	INR 29.50	6.30K
2026-07-20	INR 29.98	-4.03%	INR 32.79	INR 32.79	INR 29.70	15.54K
2026-07-17	INR 31.24	+4.97%	INR 29.90	INR 31.24	INR 28.54	32.42K
2026-07-16	INR 29.76	+2.37%	INR 30.50	INR 30.50	INR 28.60	5.18K
2026-07-15	INR 29.07	+4.98%	INR 28.10	INR 29.07	INR 26.51	22.29K
2026-07-14	INR 27.69	-3.52%	INR 27.60	INR 29.89	INR 27.60	17.40K
2026-07-13	INR 28.70	-0.90%	INR 27.61	INR 29.69	INR 27.61	16.31K
2026-07-10	INR 28.96	-4.17%	INR 31.50	INR 31.50	INR 28.71	60.11K
2026-07-09	INR 30.22	-2.74%	INR 31.07	INR 31.87	INR 30.10	12.06K
2026-07-08	INR 31.07	-4.98%	INR 32.50	INR 32.50	INR 31.07	10.79K
2026-07-07	INR 32.70	+0.34%	INR 31.94	INR 33.11	INR 31.80	6.56K
2026-07-06	INR 32.59	+3.33%	INR 31.75	INR 32.95	INR 31.14	18.22K
2026-07-03	INR 31.54	+1.81%	INR 31.10	INR 32.40	INR 30.98	3.65K
2026-07-02	INR 30.98	+0.16%	INR 32.00	INR 32.40	INR 30.51	8.93K
2026-07-01	INR 30.93	-2.03%	INR 31.02	INR 32.80	INR 30.52	7.66K
2026-06-30	INR 31.57	+1.48%	INR 31.12	INR 32.20	INR 31.01	7.17K
2026-06-29	INR 31.11	-1.52%	INR 31.75	INR 32.50	INR 30.21	7.78K
2026-06-26	INR 31.59	0.00%	INR 31.59	INR 31.59	INR 31.59	0
2026-06-25	INR 31.59	-2.98%	INR 32.56	INR 33.00	INR 31.20	18.05K
2026-06-24	INR 32.56	-1.87%	INR 33.18	INR 33.18	INR 31.85	5.46K
2026-06-23	INR 33.18	+1.07%	INR 32.83	INR 34.20	INR 32.05	10.83K
2026-06-22	INR 32.83	-0.97%	INR 34.70	INR 34.70	INR 31.95	7.03K
2026-06-19	INR 33.15	+4.44%	INR 32.00	INR 33.32	INR 31.13	24.45K
2026-06-18	INR 31.74	+5.00%	INR 30.00	INR 31.74	INR 29.09	30.34K
2026-06-17	INR 30.23	-0.89%	INR 30.99	INR 30.99	INR 30.00	10.78K
2026-06-16	INR 30.50	+0.20%	INR 31.00	INR 31.20	INR 30.01	11.72K
2026-06-15	INR 30.44	-2.37%	INR 31.00	INR 31.96	INR 30.25	12.08K
2026-06-12	INR 31.18	+0.35%	INR 31.20	INR 31.43	INR 30.02	22.24K
2026-06-11	INR 31.07	-4.19%	INR 31.15	INR 31.80	INR 31.00	27.49K
2026-06-10	INR 32.43	-0.61%	INR 32.79	INR 33.10	INR 32.12	5.47K
2026-06-09	INR 32.63	+1.43%	INR 33.76	INR 33.76	INR 32.41	22.71K
2026-06-08	INR 32.17	-2.52%	INR 33.69	INR 34.00	INR 31.56	59.69K
2026-06-05	INR 33.00	+0.15%	INR 32.50	INR 33.58	INR 32.50	4.54K
2026-06-04	INR 32.95	-1.41%	INR 34.48	INR 34.48	INR 32.72	5.43K
2026-06-03	INR 33.42	-1.45%	INR 33.06	INR 34.45	INR 32.57	4.54K
2026-06-02	INR 33.91	+1.07%	INR 33.55	INR 34.39	INR 33.55	3.07K
2026-06-01	INR 33.55	+4.97%	INR 31.87	INR 33.55	INR 30.66	111.31K
2026-05-29	INR 31.96	-4.91%	INR 33.40	INR 33.40	INR 31.93	47.27K
2026-05-28	INR 33.61	0.00%	INR 33.61	INR 33.61	INR 33.61	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 37.38	-4.93%	INR 39.43	INR 40.85	INR 37.36	15.72K
2026-09-30	INR 39.32	+4.69%	INR 37.69	INR 39.43	INR 37.69	39.62K
2026-09-29	INR 37.56	+1.24%	INR 37.10	INR 38.15	INR 35.25	18.81K
2026-09-28	INR 37.10	-3.61%	INR 38.75	INR 38.87	INR 36.57	17.71K
2026-09-25	INR 38.49	+1.83%	INR 37.20	INR 38.60	INR 36.06	6.54K
2026-09-24	INR 37.80	-3.77%	INR 39.28	INR 40.50	INR 37.60	24.00K
2026-09-23	INR 39.28	+0.56%	INR 37.12	INR 39.50	INR 37.11	70.92K
2026-09-22	INR 39.06	-4.99%	INR 40.50	INR 40.50	INR 39.06	20.09K
2026-09-21	INR 41.11	-4.84%	INR 43.20	INR 43.20	INR 41.04	20.27K
2026-09-18	INR 43.20	-2.48%	INR 44.30	INR 44.50	INR 42.09	26.77K
2026-09-17	INR 44.30	-4.77%	INR 47.99	INR 48.84	INR 44.20	93.87K
2026-09-16	INR 46.52	+4.77%	INR 45.98	INR 46.62	INR 44.65	86.15K
2026-09-15	INR 44.40	+4.72%	INR 42.61	INR 44.52	INR 42.61	100.47K
2026-09-11	INR 42.40	+3.59%	INR 42.50	INR 42.90	INR 39.05	124.72K
2026-09-10	INR 40.93	+4.44%	INR 39.19	INR 41.14	INR 39.00	116.74K
2026-09-09	INR 39.19	+4.98%	INR 38.10	INR 39.19	INR 36.53	164.52K
2026-09-08	INR 37.33	+9.38%	INR 34.85	INR 37.54	INR 34.85	283.95K
2026-09-07	INR 34.13	-1.39%	INR 34.89	INR 34.95	INR 33.01	188.57K
2026-09-04	INR 34.61	+9.73%	INR 32.50	INR 34.69	INR 31.90	388.55K
2026-09-03	INR 31.54	+6.95%	INR 29.78	INR 31.75	INR 28.25	403.39K
2026-09-02	INR 29.49	+2.93%	INR 28.65	INR 29.85	INR 28.65	9.68K
2026-09-01	INR 28.65	+0.21%	INR 28.59	INR 29.78	INR 28.03	10.37K
2026-08-31	INR 28.59	-9.01%	INR 31.42	INR 31.42	INR 28.45	54.41K
2026-08-28	INR 31.42	+9.94%	INR 29.50	INR 31.43	INR 29.50	329.37K
2026-08-27	INR 28.58	-1.89%	INR 29.00	INR 29.50	INR 27.71	9.32K
2026-08-26	INR 29.13	+1.68%	INR 29.40	INR 29.40	INR 28.26	2.85K
2026-08-25	INR 28.65	-0.52%	INR 29.40	INR 29.99	INR 28.12	33.61K
2026-08-24	INR 28.80	+2.13%	INR 28.00	INR 29.95	INR 28.00	144.42K
2026-08-21	INR 28.20	+2.84%	INR 28.00	INR 28.49	INR 27.00	32.89K
2026-08-20	INR 27.42	-4.92%	INR 28.51	INR 30.00	INR 27.00	77.84K
2026-08-19	INR 28.84	+1.30%	INR 28.80	INR 29.40	INR 28.25	5.47K
2026-08-18	INR 28.47	-2.83%	INR 29.16	INR 29.80	INR 28.36	2.07K
2026-08-17	INR 29.30	-1.88%	INR 28.50	INR 30.00	INR 28.50	1.04K
2026-08-14	INR 29.86	+1.29%	INR 29.48	INR 30.99	INR 28.00	15.23K
2026-08-13	INR 29.48	+10.00%	INR 26.51	INR 29.48	INR 26.51	49.92K
2026-08-12	INR 26.80	-1.14%	INR 27.00	INR 27.99	INR 26.56	9.69K
2026-08-11	INR 27.11	-0.66%	INR 27.00	INR 28.99	INR 26.52	44.49K
2026-08-10	INR 27.29	-6.48%	INR 28.62	INR 29.90	INR 26.76	25.27K
2026-08-07	INR 29.18	+0.45%	INR 29.05	INR 30.00	INR 28.63	4.76K
2026-08-06	INR 29.05	-1.46%	INR 29.50	INR 30.30	INR 28.65	42.28K
2026-08-05	INR 29.48	+1.55%	INR 28.89	INR 29.93	INR 28.60	4.68K
2026-08-04	INR 29.03	-2.16%	INR 30.90	INR 30.90	INR 29.00	5.20K
2026-08-03	INR 29.67	-0.07%	INR 29.69	INR 30.00	INR 28.68	10.84K
2026-07-31	INR 29.69	+1.64%	INR 28.50	INR 30.00	INR 28.50	4.72K
2026-07-30	INR 29.21	+1.00%	INR 29.99	INR 30.35	INR 28.00	6.37K
2026-07-29	INR 28.92	+2.55%	INR 28.12	INR 29.61	INR 28.12	10.53K
2026-07-28	INR 28.20	-1.09%	INR 28.65	INR 29.39	INR 28.02	5.24K
2026-07-27	INR 28.51	-3.42%	INR 30.11	INR 30.69	INR 28.21	21.01K
2026-07-24	INR 29.52	+2.79%	INR 29.40	INR 29.80	INR 28.20	8.22K
2026-07-23	INR 28.72	-3.62%	INR 30.40	INR 30.40	INR 28.31	15.88K
2026-07-22	INR 29.80	-0.80%	INR 30.65	INR 30.97	INR 29.55	3.91K
2026-07-21	INR 30.04	+0.20%	INR 30.58	INR 30.99	INR 29.50	6.30K
2026-07-20	INR 29.98	-4.03%	INR 32.79	INR 32.79	INR 29.70	15.54K
2026-07-17	INR 31.24	+4.97%	INR 29.90	INR 31.24	INR 28.54	32.42K
2026-07-16	INR 29.76	+2.37%	INR 30.50	INR 30.50	INR 28.60	5.18K
2026-07-15	INR 29.07	+4.98%	INR 28.10	INR 29.07	INR 26.51	22.29K
2026-07-14	INR 27.69	-3.52%	INR 27.60	INR 29.89	INR 27.60	17.40K
2026-07-13	INR 28.70	-0.90%	INR 27.61	INR 29.69	INR 27.61	16.31K
2026-07-10	INR 28.96	-4.17%	INR 31.50	INR 31.50	INR 28.71	60.11K
2026-07-09	INR 30.22	-2.74%	INR 31.07	INR 31.87	INR 30.10	12.06K
2026-07-08	INR 31.07	-4.98%	INR 32.50	INR 32.50	INR 31.07	10.79K
2026-07-07	INR 32.70	+0.34%	INR 31.94	INR 33.11	INR 31.80	6.56K
2026-07-06	INR 32.59	+3.33%	INR 31.75	INR 32.95	INR 31.14	18.22K
2026-07-03	INR 31.54	+1.81%	INR 31.10	INR 32.40	INR 30.98	3.65K
2026-07-02	INR 30.98	+0.16%	INR 32.00	INR 32.40	INR 30.51	8.93K
2026-07-01	INR 30.93	-2.03%	INR 31.02	INR 32.80	INR 30.52	7.66K
2026-06-30	INR 31.57	+1.48%	INR 31.12	INR 32.20	INR 31.01	7.17K
2026-06-29	INR 31.11	-1.52%	INR 31.75	INR 32.50	INR 30.21	7.78K
2026-06-26	INR 31.59	0.00%	INR 31.59	INR 31.59	INR 31.59	0
2026-06-25	INR 31.59	-2.98%	INR 32.56	INR 33.00	INR 31.20	18.05K
2026-06-24	INR 32.56	-1.87%	INR 33.18	INR 33.18	INR 31.85	5.46K
2026-06-23	INR 33.18	+1.07%	INR 32.83	INR 34.20	INR 32.05	10.83K
2026-06-22	INR 32.83	-0.97%	INR 34.70	INR 34.70	INR 31.95	7.03K
2026-06-19	INR 33.15	+4.44%	INR 32.00	INR 33.32	INR 31.13	24.45K
2026-06-18	INR 31.74	+5.00%	INR 30.00	INR 31.74	INR 29.09	30.34K
2026-06-17	INR 30.23	-0.89%	INR 30.99	INR 30.99	INR 30.00	10.78K
2026-06-16	INR 30.50	+0.20%	INR 31.00	INR 31.20	INR 30.01	11.72K
2026-06-15	INR 30.44	-2.37%	INR 31.00	INR 31.96	INR 30.25	12.08K
2026-06-12	INR 31.18	+0.35%	INR 31.20	INR 31.43	INR 30.02	22.24K
2026-06-11	INR 31.07	-4.19%	INR 31.15	INR 31.80	INR 31.00	27.49K
2026-06-10	INR 32.43	-0.61%	INR 32.79	INR 33.10	INR 32.12	5.47K
2026-06-09	INR 32.63	+1.43%	INR 33.76	INR 33.76	INR 32.41	22.71K
2026-06-08	INR 32.17	-2.52%	INR 33.69	INR 34.00	INR 31.56	59.69K
2026-06-05	INR 33.00	+0.15%	INR 32.50	INR 33.58	INR 32.50	4.54K
2026-06-04	INR 32.95	-1.41%	INR 34.48	INR 34.48	INR 32.72	5.43K
2026-06-03	INR 33.42	-1.45%	INR 33.06	INR 34.45	INR 32.57	4.54K
2026-06-02	INR 33.91	+1.07%	INR 33.55	INR 34.39	INR 33.55	3.07K
2026-06-01	INR 33.55	+4.97%	INR 31.87	INR 33.55	INR 30.66	111.31K
2026-05-29	INR 31.96	-4.91%	INR 33.40	INR 33.40	INR 31.93	47.27K
2026-05-28	INR 33.61	0.00%	INR 33.61	INR 33.61	INR 33.61	0