U.S. Markets closed

Kalyani Steels Limited (KSL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
418.80+2.00 (+0.48%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017420.70427.00417.00418.80418.80217,134
May 25, 2017406.90421.80401.50416.80416.80532,002
May 24, 2017403.95416.90400.00402.35402.35319,322
May 23, 2017420.00421.45394.10403.95403.95268,124
May 22, 2017430.00434.85416.00418.95418.95243,163
May 19, 2017420.50433.70420.50427.00427.00422,820
May 18, 2017411.10430.45410.10418.70418.70711,477
May 17, 2017407.00423.00405.60416.70416.701,427,898
May 16, 2017401.50404.90395.60401.80401.80396,580
May 15, 2017386.00399.50385.20397.60397.60454,921
May 12, 2017369.80387.25367.15383.10383.10439,975
May 11, 2017371.05373.50368.00368.35368.3548,990
May 10, 2017372.95373.65367.10368.65368.6551,740
May 09, 2017369.15377.50368.00371.45371.4574,331
May 08, 2017372.70375.00369.00370.05370.0546,798
May 05, 2017375.50377.25368.05369.25369.2576,384
May 04, 2017378.50382.20374.00375.40375.40133,644
May 03, 2017377.90377.90372.00372.80372.8061,905
May 02, 2017372.65381.30370.35376.55376.55147,989
Apr 28, 2017373.00379.65372.00372.65372.65101,756
Apr 27, 2017375.00375.45370.25373.70373.7093,128
Apr 26, 2017369.90374.00365.10368.65368.65168,770
Apr 25, 2017369.00374.70367.00368.55368.55104,193
Apr 24, 2017364.05371.95364.00365.20365.2077,150
Apr 21, 2017371.90374.00361.50363.05363.0581,726
Apr 20, 2017372.80376.90367.10368.95368.9571,608
Apr 19, 2017362.25372.80359.00369.70369.70147,121
Apr 18, 2017370.90377.00362.25363.95363.95111,910
Apr 17, 2017370.30373.45365.25367.05367.0582,858
Apr 13, 2017380.20383.35369.00370.30370.30212,436
Apr 12, 2017393.95397.40378.30384.35384.35176,415
Apr 11, 2017399.00402.30393.00394.30394.30407,533
Apr 10, 2017372.50398.80372.50396.40396.40665,636
Apr 07, 2017376.00380.65368.00370.50370.50146,161
Apr 06, 2017371.10381.60367.25378.50378.50277,679
Apr 05, 2017362.00377.35362.00371.45371.45191,390
Apr 03, 2017362.20366.35359.00362.00362.00100,472
Mar 31, 2017357.00363.40357.00361.35361.3591,528
Mar 30, 2017355.50360.00353.95355.85355.8573,184
Mar 29, 2017361.95366.00350.65352.70352.70144,713
Mar 28, 2017364.45366.90359.10360.65360.6561,720
Mar 27, 2017368.20369.65361.20362.20362.20105,201
Mar 24, 2017368.50375.00365.10366.95366.95116,369
Mar 23, 2017371.90372.70366.70368.20368.2074,145
Mar 22, 2017371.70374.00366.40369.05369.05105,628
Mar 21, 2017374.10383.30373.00374.00374.00197,313
Mar 20, 2017374.25378.50372.00373.30373.3090,623
Mar 17, 2017379.45382.40373.45377.80377.80209,015
Mar 16, 2017371.00384.00370.15378.25378.25438,898
Mar 15, 2017372.70374.10365.10367.90367.90100,064
Mar 14, 2017364.00375.00364.00371.50371.50188,818
Mar 10, 2017369.80372.50362.25364.00364.00130,355
Mar 09, 2017372.00375.65364.30366.40366.40192,194
Mar 08, 2017379.30384.70372.00374.10374.10827,181
Mar 07, 2017371.20376.00363.00374.25374.25322,939
Mar 06, 2017367.05373.65367.05370.30370.30218,619
Mar 03, 2017360.50378.90359.25365.15365.15513,103
Mar 02, 2017358.70369.50355.00361.25361.25532,616
Mar 01, 2017341.35358.00339.85356.05356.05344,547
Feb 28, 2017340.40343.65338.95340.10340.10120,830
Feb 27, 2017339.60343.85338.90339.45339.45102,962
Feb 23, 2017349.00349.50338.60339.60339.60108,628
Feb 22, 2017353.05353.75347.55349.40349.40135,589
Feb 21, 2017353.95359.50351.00352.40352.4097,539
Feb 20, 2017350.50356.60348.55351.75351.75110,629
Feb 17, 2017353.00355.20348.30350.05350.05153,332
Feb 16, 2017341.60356.80341.60351.85351.85142,747
Feb 15, 2017346.55348.80344.10345.80345.80138,902
Feb 14, 2017349.00352.00343.10346.70346.70113,729
Feb 13, 2017354.00355.00337.00346.25346.25226,236
Feb 10, 2017355.60357.50350.50351.55351.55142,077
Feb 09, 2017360.95362.85350.05354.80354.80850,048
Feb 08, 2017353.25361.70351.45358.55358.55616,138
Feb 07, 2017337.10351.80335.00349.55349.55463,258
Feb 06, 2017332.70346.00329.50336.90336.90332,127
Feb 03, 2017335.35339.45328.50330.10330.10107,818
Feb 02, 2017333.60340.00330.00335.70335.70151,090
Feb 01, 2017327.00334.40325.60332.65332.65142,081
Jan 31, 2017328.35332.70323.35324.50324.50128,512
Jan 30, 2017330.55334.30327.65328.75328.75136,403
Jan 27, 2017335.80338.50330.60331.60331.60163,293
Jan 25, 2017339.85342.90334.30335.80335.80232,587
Jan 24, 2017339.00340.00336.00337.05337.05106,213
Jan 23, 2017332.00340.75332.00336.60336.60109,761
Jan 20, 2017339.00340.00330.00331.65331.65123,952
Jan 19, 2017342.00342.85337.45339.70339.70148,403
Jan 18, 2017339.30344.00336.00339.95339.95160,330
Jan 17, 2017346.95348.75333.95337.30337.30293,135
Jan 16, 2017336.25348.00336.25343.70343.70574,667
Jan 13, 2017329.90336.00321.00333.10333.10272,140
Jan 12, 2017332.55334.50325.00329.45329.45307,171
Jan 11, 2017318.90338.90317.55330.65330.651,102,886
Jan 10, 2017301.00318.40301.00317.05317.05424,361
Jan 09, 2017307.45307.55298.10299.25299.2597,860
Jan 06, 2017304.65312.50299.00305.00305.00320,685
Jan 05, 2017295.00304.40292.00301.15301.15263,708
Jan 04, 2017287.55293.50287.00291.25291.25112,201
Jan 03, 2017288.00291.70285.95286.60286.6097,621
Jan 02, 2017278.00287.00275.70285.05285.05161,304
Dec 30, 2016276.90279.50274.50276.50276.5070,620
*Close price adjusted for dividends and splits.
Loading more data...