NSE - Delayed Quote INR

Kalyani Steels Limited (KSL.NS)

Compare
875.15
-54.10
(-5.82%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025921.00921.00862.60875.15875.1540,744
Jan 24, 2025962.05965.00922.00929.25929.2527,084
Jan 23, 2025952.05977.45952.05957.45957.4522,402
Jan 22, 2025971.00994.00920.10966.55966.5564,438
Jan 21, 20251,010.001,030.00953.25970.95970.9577,170
Jan 20, 2025991.351,004.00980.45999.25999.2528,000
Jan 17, 2025984.10999.00975.10991.35991.3516,212
Jan 16, 2025989.951,005.95982.10987.80987.8021,295
Jan 15, 2025981.001,011.00962.05972.80972.8072,262
Jan 14, 2025939.00977.65939.00973.55973.5546,412
Jan 13, 2025960.00985.90920.00940.05940.05146,872
Jan 10, 20251,021.001,069.80976.20984.25984.25101,949
Jan 9, 20251,084.051,093.751,024.001,027.701,027.7043,992
Jan 8, 20251,127.001,128.451,077.201,085.751,085.7549,097
Jan 7, 20251,095.001,148.001,095.001,123.001,123.0043,348
Jan 6, 20251,165.001,198.001,090.001,105.251,105.2578,309
Jan 3, 20251,159.801,190.001,142.301,160.851,160.8536,559
Jan 2, 20251,175.701,178.151,122.751,153.801,153.8061,804
Jan 1, 20251,165.001,194.501,162.551,167.801,167.8042,272
Dec 31, 20241,143.001,184.551,127.151,166.101,166.1041,647
Dec 30, 20241,125.051,177.501,120.001,139.201,139.2053,872
Dec 27, 20241,183.701,186.651,115.051,147.151,147.1561,356
Dec 26, 20241,198.751,218.301,145.451,178.001,178.0055,934
Dec 24, 20241,199.801,206.401,165.601,198.751,198.7565,716
Dec 23, 20241,192.001,229.901,181.051,196.751,196.75136,174
Dec 20, 20241,232.001,239.001,171.001,174.551,174.55153,289
Dec 19, 20241,200.001,243.951,196.001,233.151,233.15194,786
Dec 18, 20241,240.001,272.001,216.201,249.101,249.10661,187
Dec 17, 20241,064.101,277.001,064.051,242.601,242.602,304,416
Dec 16, 20241,042.001,072.001,025.851,064.851,064.85162,286
Dec 13, 20241,050.001,069.901,015.201,050.801,050.80198,726
Dec 12, 20241,009.151,075.001,002.001,056.501,056.50368,401
Dec 11, 2024998.951,049.90998.951,019.351,019.35156,569
Dec 10, 2024979.801,028.05969.95998.60998.60233,758
Dec 9, 2024955.001,006.60955.00974.20974.20130,189
Dec 6, 2024941.00960.90931.20946.90946.9081,123
Dec 5, 2024911.30958.80904.00947.35947.35107,886
Dec 4, 2024918.05923.15904.70914.50914.5048,792
Dec 3, 2024910.00963.00908.60923.15923.15328,105
Dec 2, 2024902.35912.95886.00904.70904.70101,829
Nov 29, 2024825.10918.55825.10902.35902.35267,829
Nov 28, 2024809.80826.95808.70824.00824.0025,449
Nov 27, 2024784.65810.70784.30806.95806.9527,517
Nov 26, 2024772.00798.95765.55790.25790.2526,375
Nov 25, 2024771.30784.95768.30774.50774.5012,903
Nov 22, 2024752.00783.00736.00769.55769.5527,934
Nov 21, 2024767.95769.85721.50746.85746.8530,232
Nov 19, 2024760.00779.00756.55767.60767.6013,912
Nov 18, 2024764.00770.90751.00754.10754.1026,033
Nov 14, 2024752.40773.60752.40764.00764.0020,051
Nov 13, 2024783.00795.95742.05749.90749.9038,341
Nov 12, 2024801.00818.30775.20784.65784.6531,781
Nov 11, 2024825.60828.25804.50811.15811.1524,026
Nov 8, 2024836.65843.30819.90825.60825.6035,170
Nov 7, 2024827.95861.80822.00830.10830.10184,149
Nov 6, 2024810.00830.00805.15827.95827.9525,648
Nov 5, 2024788.20812.00788.20808.75808.7516,815
Nov 4, 2024802.00809.90781.95796.15796.1518,687
Nov 1, 2024810.90825.00784.00803.85803.8523,477
Oct 31, 2024782.35817.80776.10802.85802.8521,778
Oct 30, 2024771.10788.85758.55782.35782.3518,049
Oct 29, 2024763.75773.90745.00765.35765.3523,279
Oct 28, 2024735.00783.45715.25758.10758.1097,774
Oct 25, 2024767.65771.50726.80735.00735.0029,995
Oct 24, 2024788.60791.05764.60767.65767.6516,965
Oct 23, 2024759.05805.55759.05788.60788.6034,421
Oct 22, 2024802.85802.85761.00770.00770.0029,171
Oct 21, 2024823.15826.55787.10795.00795.0033,368
Oct 18, 2024814.05829.35803.55819.45819.4518,490
Oct 17, 2024828.50828.50807.15822.25822.2524,530
Oct 16, 2024818.00835.75818.00825.20825.2018,054
Oct 15, 2024833.55837.35822.30828.60828.6018,748
Oct 14, 2024839.50840.45816.10830.00830.0026,918
Oct 11, 2024822.75838.50817.05834.35834.3524,914
Oct 10, 2024833.90833.95817.00822.75822.7525,473
Oct 9, 2024830.00837.20822.15826.55826.5522,167
Oct 8, 2024808.80833.30800.30827.45827.4543,169
Oct 7, 2024871.05902.00800.10808.80808.80186,404
Oct 4, 2024871.00880.00845.30867.40867.4049,153
Oct 3, 2024856.00880.50850.05869.10869.1083,550
Oct 1, 2024860.00864.20840.50856.80856.8029,169
Sep 30, 2024854.35873.80849.55856.60856.6044,176
Sep 27, 2024858.00874.30853.60860.15860.1532,512
Sep 26, 2024849.55865.75842.15859.80859.8029,784
Sep 25, 2024874.00883.25844.75849.55849.5552,961
Sep 24, 2024861.65887.40861.65871.20871.20114,321
Sep 23, 2024852.00877.95852.00855.60855.6088,905
Sep 20, 2024820.65855.80817.00852.05852.05100,809
Sep 19, 2024837.00851.95797.65812.50812.5081,511
Sep 18, 2024831.25843.65826.00833.45833.4557,214
Sep 17, 2024847.30847.30825.95840.00840.0054,740
Sep 16, 2024828.00845.00825.35840.45840.45101,416
Sep 13, 2024812.00829.00803.25820.55820.5585,242
Sep 12, 2024786.45810.00780.15800.05800.05112,895
Sep 11, 2024768.95790.00757.60778.65778.6569,930
Sep 10, 2024766.30768.30750.00765.25765.2523,683
Sep 9, 2024752.00767.10744.30759.75759.7543,096
Sep 6, 2024749.50774.45733.10750.90750.90103,777
Sep 5, 2024754.70770.15742.55744.55744.5549,977
Sep 4, 2024755.20759.00741.25749.15749.1560,080
Sep 3, 2024765.00770.00755.25757.20757.2039,845
Sep 2, 2024777.00787.95750.10765.00765.00105,825
Aug 30, 2024782.75783.55775.00775.45775.4542,632
Aug 29, 2024787.65794.95771.00775.90775.90159,989
Aug 28, 2024805.00813.60785.00787.65787.6541,180
Aug 27, 2024806.05820.80801.00803.10803.1080,738
Aug 26, 2024795.50820.90788.00814.25814.25209,013
Aug 23, 2024785.80797.40785.80789.25789.2542,616
Aug 22, 2024774.20789.75774.20785.80785.8046,061
Aug 21, 2024797.25799.90770.60773.05773.0562,272
Aug 20, 2024770.00798.30768.05789.70789.70115,117
Aug 19, 2024765.50782.00741.50767.05767.05207,044
Aug 16, 2024781.25784.30753.05758.50758.5083,302
Aug 14, 2024 10.00 Dividend
Aug 14, 2024790.00804.70765.70775.55775.5595,006
Aug 13, 2024810.10825.00781.00789.70779.7066,653
Aug 12, 2024801.00817.75793.55802.90792.7356,641
Aug 9, 2024810.65819.75791.85797.10787.0164,140
Aug 8, 2024826.05829.10801.00803.65793.4748,589
Aug 7, 2024820.35834.55801.00826.05815.5952,995
Aug 6, 2024835.00852.70800.95820.25809.86145,297
Aug 5, 2024855.05868.20823.00831.55821.0275,908
Aug 2, 2024874.90885.00858.55880.10868.9662,524
Aug 1, 2024897.00915.10864.50874.90863.82118,801
Jul 31, 2024900.00901.00885.00890.55879.2765,240
Jul 30, 2024894.00902.00886.00892.45881.1580,134
Jul 29, 2024905.00919.55883.35894.70883.3784,705
Jul 26, 2024911.55915.95897.55904.70893.2445,973
Jul 25, 2024918.00929.25902.05903.40891.9657,528
Jul 24, 2024929.20940.95923.65930.10918.3258,846
Jul 23, 2024941.25941.25874.50923.65911.9575,578
Jul 22, 2024919.10944.05900.50931.65919.8559,742
Jul 19, 2024964.00964.75910.20919.10907.46112,294
Jul 18, 2024991.101,002.50955.50961.75949.57130,381
Jul 16, 20241,010.001,026.00990.10996.70984.0890,265
Jul 15, 20241,031.001,033.301,000.601,009.15996.3769,697
Jul 12, 20241,025.001,083.00998.501,024.451,011.48223,867
Jul 11, 2024994.751,033.00985.951,021.651,008.71152,107
Jul 10, 2024992.001,000.35932.00990.35977.81188,621
Jul 9, 20241,020.151,034.05984.65987.20974.70114,196
Jul 8, 2024989.951,034.95983.351,008.40995.63216,259
Jul 5, 2024985.90988.25966.10981.40968.9777,561
Jul 4, 2024997.051,004.95975.70981.15968.73112,691
Jul 3, 20241,006.001,015.00987.00994.15981.56159,771
Jul 2, 2024976.951,018.00955.55991.95979.39721,166
Jul 1, 2024942.001,013.25940.00970.45958.16417,942
Jun 28, 2024917.50942.00917.50931.45919.6694,723
Jun 27, 2024916.00955.00902.95910.30898.77181,803
Jun 26, 2024927.35934.00911.25917.60905.9861,483
Jun 25, 2024937.70955.00907.95926.25914.52190,961
Jun 24, 2024910.00964.80906.45934.40922.57302,557
Jun 21, 2024854.95950.00853.95905.05893.59791,060
Jun 20, 2024844.30855.00832.55847.35836.6260,094
Jun 19, 2024850.00864.30835.65839.35828.72102,773
Jun 18, 2024838.00854.50830.00844.20833.5162,621
Jun 14, 2024838.00838.95830.55831.15820.6328,904
Jun 13, 2024843.15848.00832.55834.95824.3827,439
Jun 12, 2024846.05855.00831.50835.75825.1741,886
Jun 11, 2024836.30849.00830.55844.10833.4168,159
Jun 10, 2024836.70849.90830.55836.30825.7130,794
Jun 7, 2024832.90847.20821.35829.20818.7039,196
Jun 6, 2024786.00865.00775.85832.90822.35156,569
Jun 5, 2024778.95792.35750.00781.70771.8053,723
Jun 4, 2024820.00823.45651.00776.85767.01123,979
Jun 3, 2024849.00852.75808.00813.75803.4569,540
May 31, 2024813.00818.55803.00812.20801.9223,080
May 30, 2024820.80820.95800.00806.30796.09263,213
May 29, 2024834.00845.40812.15821.65811.2534,212
May 28, 2024879.95879.95831.05836.05825.4642,322
May 27, 2024866.55889.75861.00870.10859.0845,437
May 24, 2024869.60887.40863.25866.55855.5844,385
May 23, 2024878.80878.80861.25863.35852.4234,656
May 22, 2024899.00899.00865.65872.40861.3553,440
May 21, 2024850.00894.95841.70885.35874.14126,390
May 17, 2024828.05851.85825.00846.65835.9358,979
May 16, 2024839.70848.00815.05820.75810.3650,773
May 15, 2024829.50845.60826.05832.10821.5619,000
May 14, 2024837.10841.00821.00825.35814.9033,192
May 13, 2024856.00856.00806.90837.10826.5068,065
May 10, 2024815.95864.05805.00856.15845.31106,027
May 9, 2024848.00852.75812.00815.25804.9343,664
May 8, 2024815.05849.00805.00845.60834.8936,547
May 7, 2024841.60848.80805.05816.05805.7259,003
May 6, 2024877.95885.75831.00837.45826.8582,025
May 3, 2024900.00900.00855.80869.35858.3444,453
May 2, 2024876.00901.00876.00892.25880.9545,952
Apr 30, 2024887.05903.20880.00883.20872.0233,756
Apr 29, 2024910.00916.30880.00883.20872.0255,258
Apr 26, 2024949.40970.70890.05899.10887.71235,707
Apr 25, 2024886.50923.00883.10892.25880.95110,526
Apr 24, 2024872.95888.95861.10882.40871.2368,456
Apr 23, 2024860.00875.00860.00868.65857.6527,349
Apr 22, 2024859.20882.00850.20859.50848.6261,875
Apr 19, 2024842.95864.40825.05850.65839.8875,668
Apr 18, 2024875.00897.00843.00851.75840.9675,485
Apr 16, 2024865.95889.45865.90872.40861.3532,565
Apr 15, 2024862.10901.45842.95881.35870.1982,812
Apr 12, 2024895.00915.05888.00897.40886.0470,434
Apr 10, 2024901.00912.40882.85901.80890.3874,284
Apr 9, 2024912.90923.10862.30888.80877.55112,156
Apr 8, 2024950.05972.00910.00916.25904.65121,619
Apr 5, 2024894.20944.00891.15935.05923.21277,014
Apr 4, 2024924.95949.95893.10904.40892.9587,529
Apr 3, 2024901.00935.95901.00923.90912.20115,514
Apr 2, 2024920.95929.80893.70909.20897.69100,933
Apr 1, 2024860.45934.00859.95915.20903.61185,004
Mar 28, 2024862.20882.00851.00856.25845.4176,589
Mar 27, 2024868.00882.85856.05861.75850.8470,623
Mar 26, 2024886.90900.00868.55873.40862.3495,957
Mar 22, 2024847.40894.00837.80882.55871.37183,511
Mar 21, 2024831.75872.10831.75840.45829.81195,906
Mar 20, 2024847.00857.90805.10817.75807.39150,538
Mar 19, 2024886.70898.00832.30839.00828.38153,456
Mar 18, 2024948.70952.35880.00887.65876.41201,321
Mar 15, 2024962.00967.00881.55940.80928.89254,537
Mar 14, 2024856.00969.90856.00957.25945.13481,167
Mar 13, 2024899.95956.00832.55856.05845.21389,473
Mar 12, 2024880.75903.80823.10894.70883.37234,750
Mar 11, 2024936.00942.00868.35880.75869.60138,648
Mar 7, 2024905.85968.70905.85932.65920.84305,363
Mar 6, 2024909.60928.80866.85905.05893.59281,243
Mar 5, 2024917.05944.80891.60909.60898.08288,838
Mar 4, 2024996.001,006.20911.05924.95913.24352,130
Mar 1, 2024908.001,074.70905.251,040.301,027.132,075,743
Feb 29, 2024866.90909.75845.05895.60884.26256,928
Feb 28, 2024876.10888.00841.50863.00852.07188,105
Feb 27, 2024865.00878.50857.05871.70860.66169,417
Feb 26, 2024842.95879.60837.20865.45854.49549,205
Feb 23, 2024821.95889.00817.00831.55821.021,124,999
Feb 22, 2024817.55823.10793.70819.55809.17189,985
Feb 21, 2024806.90823.00801.30817.55807.20131,438
Feb 20, 2024818.40818.40800.15806.90796.6855,789
Feb 19, 2024818.00827.00802.95818.45808.09111,134
Feb 16, 2024799.60815.00789.30812.10801.82169,178
Feb 15, 2024783.15817.45773.10796.95786.86299,602
Feb 14, 2024765.00801.05758.70784.55774.62405,310
Feb 13, 2024724.75777.00701.30770.80761.04391,114
Feb 12, 2024757.10767.85706.00726.50717.30263,401
Feb 9, 2024745.50763.90698.10757.10747.51346,697
Feb 8, 2024735.00775.90726.40745.45736.01421,941
Feb 7, 2024718.00742.80693.05734.10724.80426,367
Feb 6, 2024693.95720.90671.35710.45701.45704,443
Feb 5, 2024649.00685.30639.00677.10668.53952,631
Feb 2, 2024620.85655.10616.35644.65636.49377,628
Feb 1, 2024615.00622.00600.00617.75609.9388,637
Jan 31, 2024603.05613.00595.05610.00602.28122,467
Jan 30, 2024613.90619.00577.60594.10586.58114,699
Jan 29, 2024592.65634.90592.65610.80603.07251,426