Want to see IN:KSL full AI Analyst Report?
Kalyani Steels Ltd (KSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 851.90 | 854.00 | 821.10 | 822.80 | 822.80 | -3.71% | 1,920 | 0.37 |
| Oct 29, 2026 | 880.00 | 880.00 | 843.05 | 854.50 | 854.50 | -2.52% | 5,049 | 0.99 |
| Oct 28, 2026 | 876.90 | 919.10 | 865.20 | 876.55 | 876.55 | -0.40% | 6,466 | 1.29 |
| Oct 27, 2026 | 875.00 | 884.75 | 870.00 | 880.10 | 880.10 | +1.10% | 1,525 | 0.30 |
| Oct 26, 2026 | 851.55 | 883.00 | 846.50 | 870.50 | 870.50 | +1.39% | 2,300 | 0.46 |
| Oct 23, 2026 | 864.75 | 864.75 | 815.35 | 858.55 | 858.55 | -0.98% | 5,835 | 1.18 |
| Oct 22, 2026 | 907.10 | 914.30 | 852.00 | 867.05 | 867.05 | -5.29% | 5,100 | 1.04 |
| Oct 21, 2026 | 944.55 | 946.00 | 910.00 | 915.45 | 915.45 | -3.45% | 3,104 | 0.64 |
| Oct 20, 2026 | 948.20 | 954.85 | 928.75 | 948.20 | 948.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 947.05 | 954.85 | 928.75 | 948.20 | 948.20 | +0.01% | 2,010 | 0.41 |
| Oct 16, 2026 | 948.95 | 967.35 | 941.45 | 948.10 | 948.10 | +0.58% | 1,437 | 0.30 |
| Oct 15, 2026 | 966.70 | 966.70 | 942.00 | 942.60 | 942.60 | -2.49% | 4,675 | 0.97 |
| Oct 14, 2026 | 975.35 | 982.00 | 963.90 | 966.70 | 966.70 | -0.65% | 1,416 | 0.29 |
| Oct 13, 2026 | 985.45 | 985.85 | 962.00 | 973.05 | 973.05 | -2.17% | 2,630 | 0.55 |
| Oct 12, 2026 | 943.70 | 1,017.55 | 943.70 | 994.60 | 994.60 | +6.43% | 16,049 | 3.40 |
| Oct 09, 2026 | 940.00 | 947.65 | 924.80 | 934.50 | 934.50 | -0.97% | 2,024 | 0.43 |
| Oct 08, 2026 | 930.70 | 952.90 | 901.55 | 943.70 | 943.70 | +1.47% | 4,161 | 0.87 |
| Oct 07, 2026 | 939.60 | 940.85 | 924.50 | 930.00 | 930.00 | -1.25% | 1,881 | 0.39 |
| Oct 06, 2026 | 922.10 | 949.05 | 922.10 | 941.75 | 941.75 | +2.22% | 2,322 | 0.44 |
| Oct 05, 2026 | 912.60 | 933.10 | 912.60 | 921.30 | 921.30 | +1.04% | 5,056 | 0.94 |
| Oct 02, 2026 | 911.80 | 960.40 | 893.95 | 911.80 | 911.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 959.50 | 960.40 | 893.95 | 911.80 | 911.80 | -5.32% | 11,629 | 2.21 |
| Sep 30, 2026 | 960.95 | 985.80 | 960.00 | 963.00 | 963.00 | +0.16% | 4,802 | 0.91 |
| Sep 29, 2026 | 950.00 | 973.70 | 934.35 | 961.50 | 961.50 | +1.02% | 1,837 | 0.35 |
| Sep 28, 2026 | 968.50 | 970.15 | 941.05 | 951.80 | 951.80 | -1.54% | 7,350 | 1.40 |
| Sep 25, 2026 | 965.25 | 979.20 | 959.25 | 966.70 | 966.70 | -0.84% | 4,504 | 0.85 |
| Sep 24, 2026 | 997.65 | 997.65 | 972.00 | 974.85 | 974.85 | -2.14% | 6,072 | 1.16 |
| Sep 23, 2026 | 972.75 | 1,032.00 | 959.00 | 996.20 | 996.20 | +4.04% | 37,964 | 8.23 |
| Sep 22, 2026 | 943.45 | 990.00 | 943.45 | 957.55 | 957.55 | +1.35% | 3,303 | 0.72 |
| Sep 21, 2026 | 959.30 | 962.95 | 938.00 | 944.80 | 944.80 | -1.02% | 2,364 | 0.52 |
| Sep 18, 2026 | 963.05 | 979.40 | 951.70 | 954.55 | 954.55 | -1.72% | 4,843 | 1.08 |
| Sep 17, 2026 | 964.75 | 1,001.65 | 958.15 | 971.25 | 971.25 | +2.36% | 13,032 | 3.02 |
| Sep 16, 2026 | 928.65 | 963.45 | 904.25 | 948.90 | 948.90 | +1.73% | 7,025 | 1.66 |
| Sep 15, 2026 | 972.25 | 985.90 | 925.00 | 932.75 | 932.75 | -4.06% | 7,770 | 1.87 |
| Sep 14, 2026 | 972.25 | 982.45 | 932.00 | 972.25 | 972.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 978.70 | 982.45 | 932.00 | 972.25 | 972.25 | +0.56% | 14,855 | 3.73 |
| Sep 10, 2026 | 909.95 | 992.60 | 909.95 | 966.80 | 966.80 | +5.68% | 30,108 | 8.49 |
| Sep 09, 2026 | 909.95 | 924.25 | 905.50 | 914.85 | 914.85 | +0.78% | 3,046 | 0.87 |
| Sep 08, 2026 | 945.00 | 958.05 | 900.00 | 907.75 | 907.75 | -3.45% | 3,488 | 1.00 |
| Sep 07, 2026 | 951.20 | 959.00 | 935.45 | 940.15 | 940.15 | +0.01% | 3,876 | 1.13 |
| Sep 04, 2026 | 951.10 | 951.60 | 937.25 | 940.05 | 940.05 | -1.07% | 2,427 | 0.71 |
| Sep 03, 2026 | 904.15 | 952.30 | 904.15 | 950.20 | 950.20 | +5.01% | 9,688 | 2.96 |
| Sep 02, 2026 | 904.50 | 920.15 | 896.35 | 904.85 | 904.85 | +0.54% | 3,086 | 0.95 |
| Sep 01, 2026 | 911.15 | 922.95 | 895.00 | 899.95 | 899.95 | -1.23% | 2,720 | 0.83 |
| Aug 31, 2026 | 893.90 | 922.00 | 875.00 | 911.15 | 911.15 | +2.66% | 4,834 | 1.51 |
| Aug 28, 2026 | 887.55 | 933.00 | 881.50 | 887.50 | 887.50 | +0.65% | 8,975 | 2.89 |
| Aug 27, 2026 | 919.50 | 934.00 | 879.15 | 881.75 | 881.75 | -4.12% | 9,380 | 3.11 |
| Aug 26, 2026 | 868.45 | 922.00 | 864.55 | 919.60 | 919.60 | +5.18% | 6,892 | 2.33 |
| Aug 25, 2026 | 878.00 | 878.60 | 870.00 | 874.35 | 874.35 | -0.14% | 539 | 0.18 |
| Aug 24, 2026 | 887.00 | 894.55 | 874.00 | 875.55 | 875.55 | -0.28% | 2,089 | 0.71 |
