Kanishk Steel Industries Limited (BOM:513456)
India
· Delayed Price · Currency is INR 53.80
-0.36 (-0.66%)
At close: Mar 9, 2026
Kanishk Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.15 | 55.00 | 52.67 | 53.80 | 53.80 | -0.66% | 2,445 |
| Mar 6, 2026 | 55.97 | 55.97 | 54.00 | 54.16 | 54.16 | -0.59% | 2,827 |
| Mar 5, 2026 | 54.97 | 55.00 | 53.00 | 54.48 | 54.48 | 1.38% | 17,475 |
| Mar 4, 2026 | 55.26 | 55.26 | 53.00 | 53.74 | 53.74 | -2.96% | 2,219 |
| Mar 2, 2026 | 55.00 | 56.50 | 53.00 | 55.38 | 55.38 | -1.00% | 45,626 |
| Feb 27, 2026 | 53.80 | 58.00 | 53.00 | 55.94 | 55.94 | 4.09% | 17,895 |
| Feb 26, 2026 | 54.49 | 54.49 | 52.52 | 53.74 | 53.74 | 0.09% | 526 |
| Feb 25, 2026 | 56.90 | 56.90 | 53.52 | 53.69 | 53.69 | -3.59% | 10,074 |
| Feb 24, 2026 | 56.99 | 56.99 | 53.50 | 55.69 | 55.69 | -0.38% | 10,500 |
| Feb 23, 2026 | 57.99 | 57.99 | 54.51 | 55.90 | 55.90 | -1.90% | 3,041 |
| Feb 20, 2026 | 54.65 | 58.00 | 52.50 | 56.98 | 56.98 | 6.03% | 23,113 |
| Feb 19, 2026 | 56.80 | 56.80 | 53.26 | 53.74 | 53.74 | -2.26% | 3,606 |
| Feb 18, 2026 | 56.80 | 56.80 | 54.55 | 54.98 | 54.98 | -0.16% | 2,967 |
| Feb 17, 2026 | 56.97 | 56.97 | 52.50 | 55.07 | 55.07 | 0.86% | 13,143 |
| Feb 16, 2026 | 56.64 | 56.64 | 51.50 | 54.60 | 54.60 | 0.26% | 33,436 |
| Feb 13, 2026 | 57.30 | 57.30 | 54.05 | 54.46 | 54.46 | -1.73% | 2,294 |
| Feb 12, 2026 | 54.50 | 56.00 | 54.28 | 55.42 | 55.42 | -0.07% | 4,077 |
| Feb 11, 2026 | 56.85 | 56.85 | 55.42 | 55.46 | 55.46 | -0.89% | 6,007 |
| Feb 10, 2026 | 58.99 | 58.99 | 55.25 | 55.96 | 55.96 | -2.34% | 7,557 |
| Feb 9, 2026 | 56.01 | 59.00 | 56.01 | 57.30 | 57.30 | 2.30% | 8,646 |
| Feb 6, 2026 | 57.60 | 58.49 | 55.30 | 56.01 | 56.01 | -0.39% | 1,730 |
| Feb 5, 2026 | 58.40 | 58.40 | 56.00 | 56.23 | 56.23 | 0.21% | 5,519 |
| Feb 4, 2026 | 59.60 | 59.60 | 54.00 | 56.11 | 56.11 | -1.21% | 40,796 |
| Feb 3, 2026 | 59.80 | 59.80 | 56.52 | 56.80 | 56.80 | -0.44% | 1,854 |
| Feb 2, 2026 | 60.00 | 60.00 | 56.04 | 57.05 | 57.05 | 1.08% | 14,000 |
| Feb 1, 2026 | 59.50 | 59.50 | 55.15 | 56.44 | 56.44 | 0.14% | 26,793 |
| Jan 30, 2026 | 56.95 | 57.00 | 54.05 | 56.36 | 56.36 | 0.36% | 15,453 |
| Jan 29, 2026 | 55.15 | 64.50 | 54.80 | 56.16 | 56.16 | 4.02% | 10,051 |
| Jan 28, 2026 | 54.90 | 54.90 | 53.45 | 53.99 | 53.99 | -1.66% | 819 |
| Jan 27, 2026 | 54.10 | 55.98 | 52.60 | 54.90 | 54.90 | 1.48% | 625 |
| Jan 23, 2026 | 54.50 | 54.50 | 54.10 | 54.10 | 54.10 | -1.62% | 19 |
| Jan 22, 2026 | 52.01 | 56.50 | 52.01 | 54.99 | 54.99 | 4.72% | 18,749 |
| Jan 21, 2026 | 52.89 | 53.50 | 51.20 | 52.51 | 52.51 | -2.71% | 4,510 |
| Jan 20, 2026 | 56.20 | 56.20 | 53.70 | 53.97 | 53.97 | -2.05% | 2,058 |
| Jan 19, 2026 | 56.00 | 58.40 | 55.00 | 55.10 | 55.10 | -2.30% | 24,899 |
| Jan 16, 2026 | 59.10 | 59.10 | 56.00 | 56.40 | 56.40 | -2.10% | 14,219 |
| Jan 14, 2026 | 59.30 | 59.30 | 56.78 | 57.61 | 57.61 | 0.61% | 9,792 |
| Jan 13, 2026 | 59.97 | 59.97 | 57.25 | 57.26 | 57.26 | -0.92% | 4,079 |
| Jan 12, 2026 | 56.91 | 60.30 | 56.00 | 57.79 | 57.79 | 1.55% | 26,676 |
| Jan 9, 2026 | 57.00 | 59.00 | 56.20 | 56.91 | 56.91 | 0.07% | 3,290 |
| Jan 8, 2026 | 57.90 | 60.70 | 56.00 | 56.87 | 56.87 | 0.57% | 29,571 |
| Jan 7, 2026 | 57.90 | 58.90 | 55.32 | 56.55 | 56.55 | -0.35% | 16,473 |
| Jan 6, 2026 | 59.98 | 59.98 | 56.00 | 56.75 | 56.75 | -2.16% | 4,883 |
| Jan 5, 2026 | 58.99 | 58.99 | 57.30 | 58.00 | 58.00 | 1.33% | 1,364 |
| Jan 2, 2026 | 59.90 | 59.90 | 57.00 | 57.24 | 57.24 | -1.85% | 6,975 |
| Jan 1, 2026 | 59.00 | 60.00 | 57.05 | 58.32 | 58.32 | 1.76% | 5,806 |
| Dec 31, 2025 | 60.45 | 60.45 | 56.01 | 57.31 | 57.31 | -2.77% | 26,758 |
| Dec 30, 2025 | 60.00 | 60.98 | 57.50 | 58.94 | 58.94 | -1.32% | 22,805 |
| Dec 29, 2025 | 56.82 | 59.99 | 55.22 | 59.73 | 59.73 | 5.21% | 24,646 |
| Dec 26, 2025 | 58.80 | 58.80 | 55.25 | 56.77 | 56.77 | -0.07% | 25,100 |
| Dec 24, 2025 | 59.50 | 59.85 | 56.10 | 56.81 | 56.81 | -1.59% | 27,491 |
| Dec 23, 2025 | 60.50 | 61.85 | 57.50 | 57.73 | 57.73 | -2.40% | 23,355 |
| Dec 22, 2025 | 56.80 | 61.85 | 54.50 | 59.15 | 59.15 | 5.57% | 97,661 |
| Dec 19, 2025 | 56.80 | 66.00 | 55.30 | 56.03 | 56.03 | 0.95% | 31,441 |
| Dec 18, 2025 | 57.98 | 57.98 | 54.70 | 55.50 | 55.50 | -2.61% | 22,693 |
| Dec 17, 2025 | 56.11 | 58.00 | 54.70 | 56.99 | 56.99 | 1.17% | 13,504 |
| Dec 16, 2025 | 58.15 | 58.50 | 55.40 | 56.33 | 56.33 | -0.28% | 72,048 |
| Dec 15, 2025 | 55.00 | 59.00 | 54.00 | 56.49 | 56.49 | 4.77% | 77,867 |
| Dec 12, 2025 | 54.90 | 55.85 | 52.31 | 53.92 | 53.92 | 0.54% | 89,557 |
| Dec 11, 2025 | 51.99 | 55.00 | 50.00 | 53.63 | 53.63 | 5.47% | 82,461 |
| Dec 10, 2025 | 51.99 | 52.00 | 49.50 | 50.85 | 50.85 | -2.60% | 33,320 |
| Dec 9, 2025 | 54.45 | 54.45 | 50.51 | 52.21 | 52.21 | -1.58% | 20,707 |
| Dec 8, 2025 | 53.40 | 53.40 | 50.50 | 53.05 | 53.05 | 3.65% | 37,727 |
| Dec 5, 2025 | 53.85 | 53.85 | 49.00 | 51.18 | 51.18 | 0.18% | 9,794 |
| Dec 4, 2025 | 54.40 | 54.40 | 50.36 | 51.09 | 51.09 | -1.75% | 4,234 |
| Dec 3, 2025 | 54.98 | 54.98 | 50.65 | 52.00 | 52.00 | 0.29% | 2,118 |
| Dec 2, 2025 | 53.97 | 53.97 | 50.65 | 51.85 | 51.85 | -0.59% | 63,327 |
| Dec 1, 2025 | 54.50 | 54.50 | 51.33 | 52.16 | 52.16 | -0.97% | 4,611 |
| Nov 28, 2025 | 54.50 | 56.35 | 52.50 | 52.67 | 52.67 | -0.13% | 7,539 |
| Nov 27, 2025 | 57.99 | 57.99 | 52.05 | 52.74 | 52.74 | -2.69% | 3,617 |
| Nov 26, 2025 | 56.40 | 56.40 | 50.54 | 54.20 | 54.20 | 4.63% | 45,554 |
| Nov 25, 2025 | 53.99 | 53.99 | 51.00 | 51.80 | 51.80 | -0.33% | 13,216 |
| Nov 24, 2025 | 50.57 | 53.90 | 50.57 | 51.97 | 51.97 | 0.80% | 9,177 |
| Nov 21, 2025 | 51.00 | 52.85 | 50.50 | 51.56 | 51.56 | 0.49% | 7,135 |
| Nov 20, 2025 | 55.95 | 55.95 | 49.51 | 51.31 | 51.31 | -5.37% | 26,793 |
| Nov 19, 2025 | 56.40 | 56.40 | 52.10 | 54.22 | 54.22 | -1.27% | 17,871 |
| Nov 18, 2025 | 55.90 | 56.90 | 53.50 | 54.92 | 54.92 | -0.90% | 9,361 |
| Nov 17, 2025 | 57.00 | 57.00 | 55.00 | 55.42 | 55.42 | 0.67% | 16,206 |
| Nov 14, 2025 | 53.53 | 55.99 | 53.00 | 55.05 | 55.05 | 2.99% | 23,422 |
| Nov 13, 2025 | 56.50 | 56.50 | 53.00 | 53.45 | 53.45 | -3.99% | 16,385 |
| Nov 12, 2025 | 57.68 | 57.68 | 54.01 | 55.67 | 55.67 | 0.31% | 10,326 |
| Nov 11, 2025 | 54.94 | 57.70 | 54.11 | 55.50 | 55.50 | 3.16% | 33,049 |
| Nov 10, 2025 | 55.89 | 55.89 | 53.30 | 53.80 | 53.80 | -0.41% | 33,616 |
| Nov 7, 2025 | 56.75 | 56.75 | 53.50 | 54.02 | 54.02 | -2.03% | 18,840 |
| Nov 6, 2025 | 55.99 | 55.99 | 53.00 | 55.14 | 55.14 | 1.19% | 39,953 |
| Nov 4, 2025 | 56.80 | 56.80 | 53.00 | 54.49 | 54.49 | 0.78% | 26,338 |
| Nov 3, 2025 | 52.50 | 54.94 | 48.65 | 54.07 | 54.07 | 8.25% | 153,057 |
| Oct 31, 2025 | 49.50 | 50.80 | 49.04 | 49.95 | 49.95 | -0.77% | 21,039 |
| Oct 30, 2025 | 51.89 | 51.89 | 48.62 | 50.34 | 50.34 | 0.40% | 7,217 |
| Oct 29, 2025 | 49.65 | 50.40 | 48.05 | 50.14 | 50.14 | 3.00% | 5,587 |
| Oct 28, 2025 | 53.95 | 53.95 | 48.60 | 48.68 | 48.68 | -2.43% | 16,569 |
| Oct 27, 2025 | 52.00 | 52.00 | 48.00 | 49.89 | 49.89 | 0.93% | 11,504 |
| Oct 24, 2025 | 50.79 | 51.48 | 49.22 | 49.43 | 49.43 | 0.43% | 7,663 |
| Oct 23, 2025 | 52.98 | 52.98 | 49.00 | 49.22 | 49.22 | -0.71% | 6,582 |
| Oct 21, 2025 | 52.20 | 52.20 | 49.41 | 49.57 | 49.57 | 0.94% | 1,850 |
| Oct 20, 2025 | 47.50 | 53.19 | 47.42 | 49.11 | 49.11 | 1.49% | 2,602 |
| Oct 17, 2025 | 52.40 | 52.40 | 48.22 | 48.39 | 48.39 | -2.28% | 2,113 |
| Oct 16, 2025 | 49.75 | 51.45 | 49.00 | 49.52 | 49.52 | -0.96% | 11,000 |
| Oct 15, 2025 | 50.15 | 50.15 | 47.76 | 50.00 | 50.00 | 1.19% | 2,953 |
| Oct 14, 2025 | 50.87 | 52.49 | 48.36 | 49.41 | 49.41 | -2.35% | 83,844 |