Kalyani Steels Limited (BOM:500235)
India
· Delayed Price · Currency is INR 694.80
-31.50 (-4.34%)
At close: Mar 9, 2026
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 700.15 | 706.30 | 690.00 | 694.80 | 694.80 | -4.34% | 1,495 |
| Mar 6, 2026 | 717.80 | 728.45 | 708.80 | 726.30 | 726.30 | 2.05% | 859 |
| Mar 5, 2026 | 708.25 | 715.00 | 700.70 | 711.70 | 711.70 | 0.03% | 754 |
| Mar 4, 2026 | 716.05 | 722.75 | 700.20 | 711.50 | 711.50 | -2.99% | 1,450 |
| Mar 2, 2026 | 720.00 | 749.05 | 718.00 | 733.45 | 733.45 | -1.70% | 1,878 |
| Feb 27, 2026 | 746.00 | 755.15 | 744.00 | 746.10 | 746.10 | -0.80% | 959 |
| Feb 26, 2026 | 754.70 | 759.35 | 746.00 | 752.15 | 752.15 | -0.33% | 526 |
| Feb 25, 2026 | 726.90 | 762.80 | 726.90 | 754.65 | 754.65 | 3.83% | 2,457 |
| Feb 24, 2026 | 733.50 | 736.90 | 723.10 | 726.80 | 726.80 | -1.64% | 1,040 |
| Feb 23, 2026 | 721.05 | 753.10 | 721.05 | 738.90 | 738.90 | -1.27% | 1,207 |
| Feb 20, 2026 | 744.00 | 752.95 | 740.95 | 748.40 | 748.40 | 0.20% | 977 |
| Feb 19, 2026 | 784.25 | 784.25 | 743.05 | 746.90 | 746.90 | -2.21% | 375 |
| Feb 18, 2026 | 750.65 | 781.90 | 750.65 | 763.75 | 763.75 | 1.00% | 2,669 |
| Feb 17, 2026 | 764.90 | 768.00 | 747.00 | 756.20 | 756.20 | 1.64% | 911 |
| Feb 16, 2026 | 741.40 | 754.10 | 737.80 | 744.00 | 744.00 | 0.36% | 1,713 |
| Feb 13, 2026 | 756.00 | 759.05 | 738.00 | 741.30 | 741.30 | -1.94% | 1,525 |
| Feb 12, 2026 | 741.05 | 763.40 | 741.05 | 756.00 | 756.00 | -0.64% | 542 |
| Feb 11, 2026 | 772.80 | 775.00 | 758.00 | 760.85 | 760.85 | -1.53% | 939 |
| Feb 10, 2026 | 767.40 | 787.75 | 767.40 | 772.70 | 772.70 | 1.12% | 1,058 |
| Feb 9, 2026 | 759.40 | 770.05 | 755.00 | 764.15 | 764.15 | 1.46% | 1,907 |
| Feb 6, 2026 | 772.70 | 772.70 | 747.65 | 753.15 | 753.15 | -3.66% | 2,246 |
| Feb 5, 2026 | 786.30 | 788.20 | 764.25 | 781.80 | 781.80 | 0.16% | 2,034 |
| Feb 4, 2026 | 725.00 | 790.15 | 722.05 | 780.55 | 780.55 | 11.32% | 18,730 |
| Feb 3, 2026 | 759.95 | 759.95 | 696.15 | 701.15 | 701.15 | -0.11% | 6,543 |
| Feb 2, 2026 | 680.70 | 705.60 | 670.05 | 701.95 | 701.95 | 3.14% | 2,719 |
| Feb 1, 2026 | 704.80 | 704.80 | 678.55 | 680.60 | 680.60 | -4.48% | 1,924 |
| Jan 30, 2026 | 705.00 | 713.60 | 699.15 | 712.50 | 712.50 | 0.18% | 1,434 |
| Jan 29, 2026 | 695.00 | 720.00 | 692.60 | 711.25 | 711.25 | 1.76% | 1,963 |
| Jan 28, 2026 | 675.30 | 703.05 | 666.75 | 698.95 | 698.95 | 5.03% | 3,298 |
| Jan 27, 2026 | 662.00 | 671.70 | 660.05 | 665.45 | 665.45 | 0.40% | 1,010 |
| Jan 23, 2026 | 682.30 | 685.00 | 661.90 | 662.80 | 662.80 | -3.28% | 1,825 |
| Jan 22, 2026 | 673.90 | 687.50 | 673.90 | 685.25 | 685.25 | 1.69% | 1,339 |
| Jan 21, 2026 | 676.10 | 681.55 | 660.00 | 673.85 | 673.85 | -0.32% | 2,357 |
| Jan 20, 2026 | 688.10 | 688.10 | 671.00 | 676.00 | 676.00 | -1.72% | 4,114 |
| Jan 19, 2026 | 688.85 | 691.20 | 673.90 | 687.80 | 687.80 | -0.99% | 1,876 |
| Jan 16, 2026 | 700.00 | 708.95 | 690.00 | 694.65 | 694.65 | -0.27% | 2,581 |
| Jan 14, 2026 | 686.50 | 710.00 | 686.50 | 696.50 | 696.50 | 0.04% | 1,074 |
| Jan 13, 2026 | 692.75 | 703.20 | 690.80 | 696.25 | 696.25 | 0.52% | 1,644 |
| Jan 12, 2026 | 702.50 | 702.50 | 673.00 | 692.65 | 692.65 | -1.40% | 2,722 |
| Jan 9, 2026 | 720.25 | 722.65 | 694.80 | 702.50 | 702.50 | -2.61% | 1,911 |
| Jan 8, 2026 | 736.05 | 737.40 | 717.45 | 721.30 | 721.30 | -2.30% | 1,135 |
| Jan 7, 2026 | 738.95 | 745.35 | 733.65 | 738.25 | 738.25 | -0.09% | 717 |
| Jan 6, 2026 | 744.00 | 747.55 | 738.10 | 738.95 | 738.95 | -0.88% | 1,897 |
| Jan 5, 2026 | 758.65 | 758.65 | 743.00 | 745.50 | 745.50 | -1.70% | 786 |
| Jan 2, 2026 | 755.35 | 761.50 | 751.40 | 758.40 | 758.40 | 0.59% | 714 |
| Jan 1, 2026 | 772.15 | 774.95 | 753.00 | 753.95 | 753.95 | -2.36% | 1,713 |
| Dec 31, 2025 | 742.30 | 776.55 | 742.30 | 772.20 | 772.20 | 4.04% | 3,407 |
| Dec 30, 2025 | 734.60 | 742.50 | 728.65 | 742.20 | 742.20 | 1.05% | 1,441 |
| Dec 29, 2025 | 712.05 | 740.00 | 712.05 | 734.50 | 734.50 | 0.46% | 1,738 |
| Dec 26, 2025 | 740.25 | 747.65 | 724.50 | 731.15 | 731.15 | -1.11% | 2,173 |
| Dec 24, 2025 | 732.70 | 748.25 | 732.65 | 739.35 | 739.35 | 0.91% | 1,555 |
| Dec 23, 2025 | 741.65 | 744.05 | 728.40 | 732.65 | 732.65 | -0.52% | 465 |
| Dec 22, 2025 | 736.75 | 743.55 | 733.65 | 736.50 | 736.50 | -0.04% | 572 |
| Dec 19, 2025 | 732.45 | 738.60 | 727.35 | 736.80 | 736.80 | 0.88% | 391 |
| Dec 18, 2025 | 736.10 | 736.10 | 720.80 | 730.40 | 730.40 | -0.77% | 328 |
| Dec 17, 2025 | 726.05 | 740.25 | 726.05 | 736.05 | 736.05 | 0.55% | 808 |
| Dec 16, 2025 | 729.90 | 735.00 | 724.00 | 732.05 | 732.05 | 0.29% | 1,646 |
| Dec 15, 2025 | 720.05 | 734.00 | 720.05 | 729.90 | 729.90 | 0.63% | 609 |
| Dec 12, 2025 | 718.05 | 729.25 | 718.05 | 725.35 | 725.35 | 0.75% | 784 |
| Dec 11, 2025 | 711.90 | 720.20 | 709.70 | 719.95 | 719.95 | 0.45% | 864 |
| Dec 10, 2025 | 716.40 | 725.00 | 708.50 | 716.75 | 716.75 | 0.44% | 1,662 |
| Dec 9, 2025 | 712.00 | 716.40 | 686.95 | 713.60 | 713.60 | -0.27% | 3,898 |
| Dec 8, 2025 | 762.40 | 762.40 | 705.75 | 715.50 | 715.50 | -6.15% | 10,241 |
| Dec 5, 2025 | 765.00 | 769.90 | 757.05 | 762.35 | 762.35 | -0.40% | 517 |
| Dec 4, 2025 | 754.65 | 766.90 | 749.35 | 765.40 | 765.40 | 0.76% | 740 |
| Dec 3, 2025 | 783.25 | 783.25 | 755.05 | 759.65 | 759.65 | -0.66% | 2,123 |
| Dec 2, 2025 | 766.65 | 781.40 | 758.55 | 764.70 | 764.70 | -0.26% | 4,491 |
| Dec 1, 2025 | 770.45 | 775.00 | 766.50 | 766.70 | 766.70 | -0.49% | 410 |
| Nov 28, 2025 | 770.00 | 777.00 | 766.55 | 770.45 | 770.45 | -0.17% | 738 |
| Nov 27, 2025 | 775.30 | 784.75 | 769.85 | 771.75 | 771.75 | -0.45% | 834 |
| Nov 26, 2025 | 766.85 | 778.25 | 766.85 | 775.25 | 775.25 | 1.10% | 1,155 |
| Nov 25, 2025 | 766.40 | 770.30 | 765.00 | 766.80 | 766.80 | 0.06% | 479 |
| Nov 24, 2025 | 784.20 | 784.20 | 761.00 | 766.35 | 766.35 | -2.62% | 981 |
| Nov 21, 2025 | 797.40 | 797.45 | 784.00 | 787.00 | 787.00 | -1.43% | 1,477 |
| Nov 20, 2025 | 794.55 | 804.15 | 788.75 | 798.40 | 798.40 | 1.53% | 918 |
| Nov 19, 2025 | 797.10 | 797.40 | 782.60 | 786.35 | 786.35 | -1.55% | 756 |
| Nov 18, 2025 | 809.95 | 809.95 | 790.05 | 798.70 | 798.70 | -0.81% | 2,002 |
| Nov 17, 2025 | 809.15 | 812.10 | 804.35 | 805.20 | 805.20 | 0.24% | 1,113 |
| Nov 14, 2025 | 818.40 | 819.80 | 801.00 | 803.25 | 803.25 | -1.73% | 661 |
| Nov 13, 2025 | 819.90 | 830.60 | 810.70 | 817.35 | 817.35 | 0.94% | 1,092 |
| Nov 12, 2025 | 798.15 | 825.00 | 798.15 | 809.75 | 809.75 | 0.32% | 2,122 |
| Nov 11, 2025 | 800.35 | 813.35 | 795.85 | 807.15 | 807.15 | 1.01% | 1,162 |
| Nov 10, 2025 | 800.55 | 810.80 | 798.50 | 799.10 | 799.10 | -0.78% | 1,553 |
| Nov 7, 2025 | 813.90 | 813.90 | 790.00 | 805.40 | 805.40 | -0.12% | 1,318 |
| Nov 6, 2025 | 850.00 | 850.00 | 805.00 | 806.35 | 806.35 | -5.27% | 4,483 |
| Nov 4, 2025 | 885.60 | 888.00 | 835.95 | 851.20 | 851.20 | -3.72% | 9,697 |
| Nov 3, 2025 | 866.20 | 885.65 | 862.20 | 884.05 | 884.05 | 2.32% | 1,763 |
| Oct 31, 2025 | 860.00 | 870.00 | 851.50 | 864.00 | 864.00 | 0.56% | 1,497 |
| Oct 30, 2025 | 851.95 | 868.00 | 843.60 | 859.20 | 859.20 | 0.92% | 3,175 |
| Oct 29, 2025 | 836.00 | 857.60 | 836.00 | 851.40 | 851.40 | 2.16% | 3,281 |
| Oct 28, 2025 | 833.95 | 836.00 | 829.70 | 833.40 | 833.40 | 0.14% | 601 |
| Oct 27, 2025 | 839.40 | 841.00 | 826.40 | 832.25 | 832.25 | -0.25% | 1,742 |
| Oct 24, 2025 | 850.00 | 856.80 | 832.00 | 834.30 | 834.30 | -1.67% | 1,079 |
| Oct 23, 2025 | 835.05 | 857.70 | 835.05 | 848.50 | 848.50 | 1.57% | 3,541 |
| Oct 21, 2025 | 830.00 | 839.40 | 830.00 | 835.40 | 835.40 | 1.41% | 572 |
| Oct 20, 2025 | 818.65 | 829.00 | 810.05 | 823.80 | 823.80 | 0.49% | 1,229 |
| Oct 17, 2025 | 825.05 | 830.00 | 816.00 | 819.80 | 819.80 | -1.10% | 1,000 |
| Oct 16, 2025 | 823.30 | 833.90 | 821.10 | 828.90 | 828.90 | 0.92% | 1,493 |
| Oct 15, 2025 | 820.30 | 828.00 | 816.30 | 821.35 | 821.35 | 0.13% | 1,102 |
| Oct 14, 2025 | 826.10 | 826.10 | 807.90 | 820.30 | 820.30 | -0.47% | 1,879 |