Kalyani Steels Limited (BOM:500235)
India
· Delayed Price · Currency is INR 811.80
+14.70 (1.84%)
At close: Apr 28, 2026
Kalyani Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 805.45 | 812.00 | 800.00 | 811.80 | 811.80 | 1.84% | 545 |
| Apr 27, 2026 | 805.70 | 815.00 | 797.05 | 797.10 | 797.10 | -0.01% | 964 |
| Apr 24, 2026 | 786.70 | 801.95 | 772.25 | 797.20 | 797.20 | 0.69% | 2,455 |
| Apr 23, 2026 | 802.05 | 816.90 | 786.70 | 791.75 | 791.75 | -2.81% | 3,111 |
| Apr 22, 2026 | 768.25 | 817.00 | 768.25 | 814.60 | 814.60 | 3.34% | 5,714 |
| Apr 21, 2026 | 759.00 | 794.50 | 747.00 | 788.25 | 788.25 | 4.79% | 15,407 |
| Apr 20, 2026 | 730.30 | 760.50 | 730.30 | 752.25 | 752.25 | 0.72% | 3,705 |
| Apr 17, 2026 | 718.95 | 750.45 | 718.95 | 746.90 | 746.90 | 3.77% | 2,552 |
| Apr 16, 2026 | 699.95 | 724.90 | 690.00 | 719.75 | 719.75 | 4.26% | 3,318 |
| Apr 15, 2026 | 680.00 | 696.90 | 680.00 | 690.35 | 690.35 | 3.38% | 868 |
| Apr 13, 2026 | 650.00 | 675.00 | 633.15 | 667.75 | 667.75 | 1.83% | 1,774 |
| Apr 10, 2026 | 660.50 | 668.00 | 652.00 | 655.75 | 655.75 | 1.11% | 1,531 |
| Apr 9, 2026 | 667.20 | 674.20 | 643.90 | 648.55 | 648.55 | -2.20% | 2,098 |
| Apr 8, 2026 | 669.90 | 669.90 | 653.55 | 663.15 | 663.15 | 4.80% | 2,502 |
| Apr 7, 2026 | 634.50 | 644.50 | 632.00 | 632.75 | 632.75 | -0.60% | 1,047 |
| Apr 6, 2026 | 617.70 | 640.55 | 615.85 | 636.55 | 636.55 | 1.99% | 4,006 |
| Apr 2, 2026 | 603.20 | 629.00 | 593.50 | 624.15 | 624.15 | 2.17% | 2,738 |
| Apr 1, 2026 | 599.95 | 615.15 | 588.85 | 610.90 | 610.90 | 5.82% | 1,764 |
| Mar 30, 2026 | 610.90 | 612.85 | 575.00 | 577.30 | 577.30 | -5.65% | 6,117 |
| Mar 27, 2026 | 648.60 | 653.15 | 607.10 | 611.90 | 611.90 | -6.22% | 8,824 |
| Mar 25, 2026 | 660.55 | 668.35 | 645.95 | 652.50 | 652.50 | 1.25% | 1,305 |
| Mar 24, 2026 | 655.40 | 668.90 | 641.50 | 644.45 | 644.45 | 1.34% | 2,274 |
| Mar 23, 2026 | 640.00 | 643.00 | 625.05 | 635.95 | 635.95 | -2.77% | 4,225 |
| Mar 20, 2026 | 637.80 | 682.90 | 637.80 | 654.10 | 654.10 | 2.56% | 2,858 |
| Mar 19, 2026 | 670.95 | 675.00 | 635.05 | 637.75 | 637.75 | -5.88% | 14,623 |
| Mar 18, 2026 | 654.25 | 685.00 | 654.25 | 677.60 | 677.60 | 3.58% | 2,491 |
| Mar 17, 2026 | 650.00 | 663.25 | 646.40 | 654.15 | 654.15 | -0.47% | 4,076 |
| Mar 16, 2026 | 660.35 | 664.90 | 636.95 | 657.25 | 657.25 | -1.28% | 3,918 |
| Mar 13, 2026 | 690.20 | 694.00 | 660.15 | 665.75 | 665.75 | -4.66% | 2,994 |
| Mar 12, 2026 | 690.00 | 710.20 | 689.65 | 698.30 | 698.30 | -0.39% | 652 |
| Mar 11, 2026 | 706.75 | 727.25 | 698.95 | 701.00 | 701.00 | -0.81% | 5,682 |
| Mar 10, 2026 | 698.05 | 730.00 | 689.00 | 706.75 | 706.75 | 1.72% | 3,183 |
| 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 |