NSE - Delayed Quote INR

Kalyani Steels Limited (KSL.NS)

802.45
+9.25
+(1.17%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025795.00816.00793.30802.45802.4568,116
Jun 2, 2025795.00804.40783.25793.20793.2033,735
May 30, 2025801.10814.25789.20794.80794.8044,510
May 29, 2025806.20809.30795.50798.85798.8534,658
May 28, 2025805.80812.95793.20799.20799.2026,744
May 27, 2025801.80808.90795.95800.50800.5028,422
May 26, 2025810.50816.20798.15807.60807.6024,499
May 23, 2025804.80812.80795.55804.10804.1028,483
May 22, 2025791.00805.50791.00800.00800.0043,789
May 21, 2025799.00804.60789.00799.00799.0048,720
May 20, 2025826.50829.00788.40795.85795.85129,761
May 19, 2025812.90840.00809.70820.60820.60146,167
May 16, 2025819.80842.40808.85812.90812.90190,902
May 15, 2025809.00825.00804.00816.80816.80151,246
May 14, 2025787.55808.95785.05802.05802.05117,875
May 13, 2025773.15802.00772.05783.65783.6590,690
May 12, 2025744.00783.45733.35776.95776.95142,350
May 9, 2025706.90727.00704.85718.95718.9561,850
May 8, 2025743.00756.00715.00722.15722.1559,415
May 7, 2025726.00750.00726.00742.75742.7573,377
May 6, 2025770.00791.00727.55733.75733.75300,095
May 5, 2025714.30774.00696.10764.60764.60726,285
May 2, 2025694.50709.45692.55696.05696.0526,488
Apr 30, 2025703.00719.20695.00698.70698.7038,278
Apr 29, 2025738.80747.25701.35707.90707.9082,340
Apr 28, 2025724.00740.20723.00733.95733.9536,884
Apr 25, 2025753.90755.40721.15735.10735.1060,394
Apr 24, 2025750.00763.45750.00753.90753.9033,306
Apr 23, 2025762.00772.95743.30753.40753.4042,153
Apr 22, 2025784.90790.00759.00760.85760.8585,128
Apr 21, 2025769.80778.90765.00774.90774.9052,642
Apr 17, 2025762.20776.50755.00766.45766.4541,819
Apr 16, 2025762.50767.05752.20762.20762.2030,408
Apr 15, 2025741.30771.45736.00761.85761.8543,876
Apr 11, 2025710.05734.00707.95729.30729.3092,726
Apr 9, 2025714.85714.85666.50689.20689.2083,839
Apr 8, 2025715.15725.45706.10714.85714.8522,369
Apr 7, 2025705.95737.00681.00709.05709.0582,757
Apr 4, 2025794.10794.10748.00755.95755.9545,726
Apr 3, 2025784.00801.50771.25791.25791.2552,622
Apr 2, 2025769.40789.95749.85784.60784.6030,400
Apr 1, 2025771.25777.00755.20762.55762.5526,785
Mar 28, 2025781.00783.40759.20764.65764.6539,668
Mar 27, 2025752.00784.00750.15775.75775.7554,189
Mar 26, 2025773.15780.45751.00753.00753.0036,567
Mar 25, 2025805.90805.90765.00773.15773.1574,492
Mar 24, 2025809.00816.35793.50799.20799.2076,145
Mar 21, 2025795.00818.95791.85810.40810.4072,200
Mar 20, 2025790.05808.00781.00800.15800.1556,423
Mar 19, 2025776.30813.30776.30784.30784.30106,754
Mar 18, 2025724.60724.60724.60724.60724.60-
Mar 17, 2025725.00746.55721.00724.60724.6035,861
Mar 13, 2025758.05765.60730.05739.10739.1035,514
Mar 12, 2025775.55782.60752.05756.75756.7540,921
Mar 11, 2025770.00780.95752.45768.70768.7062,767
Mar 10, 2025809.80809.80766.40773.40773.4049,976
Mar 7, 2025783.00818.00782.90802.20802.20106,721
Mar 6, 2025757.30796.90757.30788.05788.05193,354
Mar 5, 2025757.00775.00741.85753.55753.55320,599
Mar 4, 2025723.55761.05715.00750.60750.6055,980
Mar 3, 2025738.30746.95704.20733.90733.9082,505
Feb 28, 2025740.05744.05706.05730.10730.10153,531
Feb 27, 2025765.55773.80730.20740.05740.0563,080
Feb 25, 2025747.00778.00737.55765.15765.1580,758
Feb 24, 2025760.00776.65741.80750.10750.1054,829
Feb 21, 2025772.25790.00757.00769.70769.7057,784
Feb 20, 2025770.90789.80755.00780.20780.2065,175
Feb 19, 2025740.40801.05740.00767.15767.15149,537
Feb 18, 2025758.85774.00733.15746.25746.2546,437
Feb 17, 2025770.10782.00744.00768.70768.7054,343
Feb 14, 2025800.95801.95750.00770.10770.1076,320
Feb 13, 2025785.00818.05785.00796.00796.0045,136
Feb 12, 2025790.00806.15761.05790.80790.8043,246
Feb 11, 2025810.60810.60780.00790.50790.5055,541
Feb 10, 2025835.80842.05805.00810.60810.6032,785
Feb 7, 2025826.50866.00818.00835.80835.8064,308
Feb 6, 2025833.00847.15815.55820.05820.0551,702
Feb 5, 2025786.85839.00786.80825.10825.10109,854
Feb 4, 2025804.00829.90757.60786.85786.85290,992
Feb 3, 2025868.00868.00795.55804.00804.00226,583
Feb 1, 2025894.30898.75843.10870.70870.7026,848
Jan 31, 2025876.00903.25859.20894.30894.3032,733
Jan 30, 2025876.05893.40854.15871.90871.9028,200
Jan 29, 2025861.00901.00855.00869.55869.5528,947
Jan 28, 2025883.90890.00818.40854.80854.8064,016
Jan 27, 2025921.00921.00862.60875.15875.1540,878
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 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

Related Tickers

BEEKAY.BO Beekay Steel Industries Limited
525.40
+1.44%
 
MAITHANALL.NS Maithan Alloys Limited
1,122.40
+0.17%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
416.50
+0.24%
 
NMDC.NS NMDC Limited
70.69
-0.11%
 
SAIL.NS Steel Authority of India Limited
130.21
-0.37%