• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.48% Nasdaq Down0.40%

    More On KSL.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Kalyani Steels Ltd. (KSL.NS)

    -NSE
    135.45 Down 0.75(0.55%) 1:55AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 22, 200981.9081.9081.9081.9050072.14
    May 21, 200978.0078.0078.0078.0080068.70
    May 20, 200974.2574.2574.2574.251,60065.40
    May 19, 200970.7070.7070.7070.701,10062.27
    May 18, 200967.0067.0067.0067.00059.01
    May 15, 200966.2569.9566.2560.501,30053.29
    May 14, 200966.7071.4066.4560.507,70053.29
    May 13, 200964.8068.0064.8060.502,50053.29
    May 12, 200964.0568.7564.0560.502,60053.29
    May 11, 200970.5070.5063.8060.5011,90053.29
    May 8, 200967.1067.1067.1060.503,10053.29
    May 7, 200961.5063.9061.5060.501,40053.29
    May 6, 200963.0065.0060.8560.503,70053.29
    May 5, 200962.9563.5060.1060.5015,60053.29
    May 4, 200963.5063.5060.0060.5012,40053.29
    Apr 29, 200960.0061.0058.0060.503,70053.29
    Apr 28, 200962.0062.5059.6060.502,70053.29
    Apr 27, 200964.9565.3061.5560.508,90053.29
    Apr 24, 200964.5064.5061.5060.502,20053.29
    Apr 23, 200959.5063.9059.5060.502,00053.29
    Apr 22, 200968.0068.2061.7560.507,10053.29
    Apr 21, 200961.9564.9559.2060.5021,10053.29
    Apr 20, 200957.5062.6057.0060.5020,30053.29
    Apr 17, 200960.6563.0058.5560.508,50053.29
    Apr 16, 200966.4067.8558.9558.9538,30051.92
    Apr 15, 200966.0068.4062.2566.00103,50058.13
    Apr 13, 200955.0065.9553.0565.95141,70058.09
    Apr 9, 200958.1059.8553.7553.7545,90047.34
    Apr 8, 200949.0559.8048.1059.8083,60052.67
    Apr 6, 200948.6054.0047.1551.5046,10045.36
    Apr 2, 200946.2548.2545.1548.0036,40042.28
    Apr 1, 200946.0046.0042.7545.5088,60040.08
    Mar 31, 200944.5048.0543.7546.5030,60040.96
    Mar 30, 200941.4046.2041.4045.3550,40039.94
    Mar 27, 200938.7542.8038.1041.00150,50036.11
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.