KSE Limited (BOM:519421)
India
· Delayed Price · Currency is INR 205.05
+0.15 (0.07%)
At close: Apr 28, 2026
KSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 204.00 | 210.00 | 202.15 | 204.90 | 204.90 | 0.47% | 15,716 |
| Apr 24, 2026 | 208.05 | 209.80 | 202.00 | 203.95 | 203.95 | -2.18% | 5,943 |
| Apr 23, 2026 | 209.05 | 213.90 | 207.20 | 208.50 | 208.50 | -0.12% | 4,739 |
| Apr 22, 2026 | 206.50 | 210.00 | 202.40 | 208.75 | 208.75 | 1.73% | 10,892 |
| Apr 21, 2026 | 198.50 | 206.00 | 198.50 | 205.20 | 205.20 | - | 6,095 |
| Apr 20, 2026 | 201.05 | 207.60 | 195.05 | 205.20 | 205.20 | 0.07% | 13,177 |
| Apr 17, 2026 | 202.15 | 205.20 | 201.00 | 205.05 | 205.05 | 1.71% | 16,352 |
| Apr 16, 2026 | 198.65 | 202.40 | 195.50 | 201.60 | 201.60 | 2.52% | 16,033 |
| Apr 15, 2026 | 203.20 | 203.20 | 189.75 | 196.65 | 196.65 | 0.92% | 29,716 |
| Apr 13, 2026 | 200.40 | 200.40 | 194.00 | 194.85 | 194.85 | -5.21% | 29,141 |
| Apr 10, 2026 | 193.00 | 205.95 | 193.00 | 205.55 | 205.55 | 3.40% | 18,569 |
| Apr 9, 2026 | 196.30 | 198.95 | 192.00 | 198.80 | 198.80 | 1.33% | 16,927 |
| Apr 8, 2026 | 194.00 | 197.95 | 190.30 | 196.20 | 196.20 | 4.75% | 19,179 |
| Apr 7, 2026 | 185.60 | 188.40 | 182.00 | 187.30 | 187.30 | 0.92% | 10,933 |
| Apr 6, 2026 | 177.80 | 187.00 | 175.50 | 185.60 | 185.60 | 2.32% | 16,018 |
| Apr 2, 2026 | 182.40 | 183.40 | 177.00 | 181.40 | 181.40 | 0.42% | 16,195 |
| Apr 1, 2026 | 179.90 | 186.80 | 179.65 | 180.65 | 180.65 | 2.47% | 27,649 |
| Mar 30, 2026 | 183.00 | 186.00 | 174.60 | 176.30 | 176.30 | -4.96% | 32,587 |
| Mar 27, 2026 | 190.05 | 191.95 | 185.00 | 185.50 | 185.50 | -3.51% | 16,735 |
| Mar 25, 2026 | 180.10 | 193.00 | 179.75 | 192.25 | 192.25 | 4.83% | 33,007 |
| Mar 24, 2026 | 192.40 | 192.40 | 174.00 | 183.40 | 183.40 | 0.14% | 54,322 |
| Mar 23, 2026 | 191.70 | 194.50 | 179.95 | 183.15 | 183.15 | -4.46% | 35,611 |
| Mar 20, 2026 | 194.95 | 194.95 | 190.60 | 191.70 | 191.70 | 0.68% | 12,282 |
| Mar 19, 2026 | 190.40 | 196.00 | 190.05 | 190.40 | 190.40 | -2.58% | 47,024 |
| Mar 18, 2026 | 194.70 | 198.00 | 190.00 | 195.45 | 195.45 | 1.98% | 55,989 |
| Mar 17, 2026 | 198.95 | 202.85 | 189.00 | 191.65 | 191.65 | -1.74% | 29,287 |
| Mar 16, 2026 | 193.35 | 197.50 | 193.00 | 195.05 | 195.05 | -1.44% | 19,094 |
| Mar 13, 2026 | 201.95 | 201.95 | 195.35 | 197.90 | 197.90 | -2.01% | 14,436 |
| Mar 12, 2026 | 192.05 | 207.60 | 192.05 | 201.95 | 201.95 | 4.34% | 28,340 |
| Mar 11, 2026 | 195.30 | 198.90 | 192.30 | 193.55 | 193.55 | -0.79% | 9,457 |
| Mar 10, 2026 | 198.30 | 198.30 | 192.25 | 195.10 | 195.10 | 0.46% | 16,566 |
| Mar 9, 2026 | 193.00 | 198.00 | 193.00 | 194.20 | 194.20 | -2.31% | 13,266 |
| Mar 6, 2026 | 201.00 | 202.50 | 198.00 | 198.80 | 198.80 | 0.25% | 16,196 |
| Mar 5, 2026 | 201.00 | 201.00 | 196.60 | 198.30 | 198.30 | -0.18% | 9,654 |
| Mar 4, 2026 | 200.00 | 200.00 | 195.00 | 198.65 | 198.65 | -2.05% | 14,087 |
| Mar 2, 2026 | 195.10 | 208.35 | 195.00 | 202.80 | 202.80 | -4.61% | 24,591 |
| Feb 27, 2026 | 214.90 | 217.80 | 210.00 | 212.60 | 212.60 | -1.07% | 11,362 |
| Feb 26, 2026 | 217.00 | 217.75 | 213.10 | 214.90 | 214.90 | 0.59% | 2,919 |
| Feb 25, 2026 | 212.55 | 215.30 | 210.00 | 213.65 | 213.65 | -0.42% | 10,503 |
| Feb 24, 2026 | 215.40 | 218.00 | 212.75 | 214.55 | 214.55 | -0.39% | 6,373 |
| Feb 23, 2026 | 214.70 | 218.00 | 212.10 | 215.40 | 215.40 | 0.33% | 10,395 |
| Feb 20, 2026 | 218.90 | 218.90 | 212.00 | 214.70 | 214.70 | -4.11% | 17,659 |
| Feb 19, 2026 | 227.00 | 227.00 | 223.70 | 223.90 | 218.90 | -0.25% | 23,277 |
| Feb 18, 2026 | 224.80 | 225.00 | 222.60 | 224.45 | 219.44 | 1.19% | 31,012 |
| Feb 17, 2026 | 225.00 | 227.90 | 221.00 | 221.80 | 216.85 | -0.87% | 24,222 |
| Feb 16, 2026 | 234.95 | 234.95 | 220.25 | 223.75 | 218.75 | -6.52% | 44,291 |
| Feb 13, 2026 | 236.30 | 243.00 | 230.00 | 239.35 | 234.00 | 2.68% | 19,652 |
| Feb 12, 2026 | 238.00 | 238.00 | 232.00 | 233.10 | 227.89 | -0.17% | 11,655 |
| Feb 11, 2026 | 236.90 | 237.85 | 233.00 | 233.50 | 228.29 | -0.60% | 16,197 |
| Feb 10, 2026 | 240.00 | 241.65 | 230.40 | 234.90 | 229.65 | 5.88% | 18,249 |
| Feb 9, 2026 | 228.80 | 228.80 | 220.00 | 221.85 | 216.90 | -0.89% | 8,464 |
| Feb 6, 2026 | 225.00 | 225.95 | 219.00 | 223.85 | 218.85 | -0.51% | 3,769 |
| Feb 5, 2026 | 227.25 | 227.25 | 224.90 | 225.00 | 219.98 | - | 8,084 |
| Feb 4, 2026 | 224.00 | 227.00 | 221.00 | 225.00 | 219.98 | 0.90% | 12,274 |
| Feb 3, 2026 | 227.00 | 228.00 | 221.65 | 223.00 | 218.02 | 0.81% | 10,010 |
| Feb 2, 2026 | 219.70 | 226.50 | 217.65 | 221.20 | 216.26 | 0.68% | 65,974 |
| Feb 1, 2026 | 223.00 | 229.90 | 217.10 | 219.70 | 214.79 | -1.52% | 17,391 |
| Jan 30, 2026 | 219.85 | 225.00 | 219.00 | 223.10 | 218.12 | 1.83% | 123,198 |
| Jan 29, 2026 | 220.00 | 220.00 | 213.00 | 219.10 | 214.21 | 0.55% | 7,211 |
| Jan 28, 2026 | 217.95 | 219.35 | 211.00 | 217.90 | 213.03 | 2.32% | 6,369 |
| Jan 27, 2026 | 219.00 | 224.25 | 210.00 | 212.95 | 208.19 | -3.05% | 18,579 |
| Jan 23, 2026 | 223.25 | 227.30 | 217.25 | 219.65 | 214.74 | 0.34% | 6,883 |
| Jan 22, 2026 | 218.50 | 226.60 | 217.25 | 218.90 | 214.01 | 0.23% | 5,485 |
| Jan 21, 2026 | 223.25 | 223.25 | 216.05 | 218.40 | 213.52 | 0.25% | 7,785 |
| Jan 20, 2026 | 223.30 | 227.80 | 216.05 | 217.85 | 212.99 | -2.44% | 10,409 |
| Jan 19, 2026 | 225.75 | 230.00 | 222.00 | 223.30 | 218.31 | -1.74% | 6,717 |
| Jan 16, 2026 | 230.00 | 231.50 | 225.20 | 227.25 | 222.18 | -1.20% | 6,041 |
| Jan 14, 2026 | 232.00 | 232.00 | 221.55 | 230.00 | 224.86 | 1.70% | 6,790 |
| Jan 13, 2026 | 222.00 | 227.95 | 222.00 | 226.15 | 221.10 | 1.32% | 4,971 |
| Jan 12, 2026 | 233.70 | 233.70 | 216.55 | 223.20 | 218.22 | -1.44% | 18,318 |
| Jan 9, 2026 | 232.30 | 236.00 | 222.00 | 226.45 | 221.39 | -0.88% | 11,889 |
| Jan 8, 2026 | 237.55 | 238.80 | 226.30 | 228.45 | 223.35 | -4.65% | 8,432 |
| Jan 7, 2026 | 240.85 | 242.00 | 234.05 | 239.60 | 234.25 | -0.52% | 11,988 |
| Jan 6, 2026 | 239.90 | 244.80 | 237.30 | 240.85 | 235.47 | 1.13% | 15,562 |
| Jan 5, 2026 | 236.50 | 240.80 | 235.00 | 238.15 | 232.83 | 3.50% | 30,310 |
| Jan 2, 2026 | 227.90 | 231.05 | 220.00 | 230.10 | 224.96 | 3.67% | 12,128 |
| Jan 1, 2026 | 228.45 | 228.45 | 220.20 | 221.95 | 216.99 | -0.45% | 7,705 |
| Dec 31, 2025 | 220.85 | 226.70 | 220.35 | 222.95 | 217.97 | 1.00% | 5,988 |
| Dec 30, 2025 | 225.75 | 225.75 | 220.00 | 220.75 | 215.82 | -0.79% | 9,013 |
| Dec 29, 2025 | 220.65 | 224.90 | 220.00 | 222.50 | 217.53 | -0.38% | 11,857 |
| Dec 26, 2025 | 224.95 | 225.90 | 220.30 | 223.35 | 218.36 | - | 6,307 |
| Dec 24, 2025 | 228.55 | 228.55 | 218.70 | 223.35 | 218.36 | 0.65% | 10,681 |
| Dec 23, 2025 | 226.00 | 227.00 | 219.50 | 221.90 | 216.94 | - | 7,156 |
| Dec 22, 2025 | 219.00 | 225.95 | 219.00 | 221.90 | 216.94 | 1.51% | 6,081 |
| Dec 19, 2025 | 224.70 | 225.00 | 217.00 | 218.60 | 213.72 | -1.35% | 9,803 |
| Dec 18, 2025 | 227.60 | 227.60 | 219.00 | 221.60 | 216.65 | -2.64% | 9,460 |
| Dec 17, 2025 | 229.95 | 229.95 | 226.20 | 227.60 | 222.52 | -0.28% | 6,523 |
| Dec 16, 2025 | 228.00 | 231.00 | 225.10 | 228.25 | 223.15 | 0.18% | 3,768 |
| Dec 15, 2025 | 229.95 | 230.00 | 222.25 | 227.85 | 222.76 | 1.70% | 18,564 |
| Dec 12, 2025 | 219.00 | 234.95 | 219.00 | 224.05 | 219.05 | 1.15% | 33,892 |
| Dec 11, 2025 | 218.90 | 223.00 | 215.60 | 221.50 | 216.55 | 1.72% | 17,184 |
| Dec 10, 2025 | 220.00 | 224.90 | 215.00 | 217.75 | 212.89 | 0.09% | 26,000 |
| Dec 9, 2025 | 218.55 | 221.10 | 210.10 | 217.55 | 212.69 | -0.46% | 36,671 |
| Dec 8, 2025 | 229.95 | 229.95 | 216.40 | 218.55 | 213.67 | -5.16% | 35,083 |
| Dec 5, 2025 | 239.65 | 239.65 | 229.05 | 230.45 | 225.30 | -1.12% | 14,396 |
| Dec 4, 2025 | 238.95 | 240.00 | 232.10 | 233.05 | 227.85 | -1.63% | 16,952 |
| Dec 3, 2025 | 238.65 | 242.25 | 236.20 | 236.90 | 231.61 | -1.35% | 8,793 |
| Dec 2, 2025 | 240.90 | 245.00 | 235.00 | 240.15 | 234.79 | -0.46% | 17,510 |
| Dec 1, 2025 | 246.35 | 246.40 | 240.00 | 241.25 | 235.86 | -2.07% | 11,485 |
| Nov 28, 2025 | 250.00 | 250.00 | 243.60 | 246.35 | 240.85 | -0.30% | 13,924 |