Dow Up0.16% Nasdaq Up0.30%

More On KSL.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

KALYANI STEELS LIMITED (KSL.NS)

-NSE
158.35 Up 2.30(1.47%) 5:59AM EDT
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.