Kaushalya Logistics Limited (NSE:KLL)
India
· Delayed Price · Currency is INR 43.25
-1.65 (-3.67%)
Apr 29, 2026, 3:28 PM IST
Kaushalya Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.00 | 47.35 | 43.00 | 43.25 | - | -3.67% | 18,400 |
| Apr 28, 2026 | 42.00 | 49.00 | 42.00 | 44.90 | 44.90 | 7.03% | 51,200 |
| Apr 27, 2026 | 43.05 | 43.05 | 41.65 | 41.95 | 41.95 | -2.56% | 5,600 |
| Apr 24, 2026 | 41.00 | 47.60 | 41.00 | 43.05 | 43.05 | 8.30% | 76,800 |
| Apr 22, 2026 | 41.20 | 41.20 | 38.70 | 39.75 | 39.75 | -6.14% | 9,600 |
| Apr 21, 2026 | 41.90 | 42.35 | 41.90 | 42.35 | 42.35 | 1.07% | 4,000 |
| Apr 20, 2026 | 39.10 | 42.40 | 39.10 | 41.90 | 41.90 | -1.64% | 3,200 |
| Apr 17, 2026 | 42.80 | 42.80 | 41.75 | 42.60 | 42.60 | -0.47% | 4,000 |
| Apr 16, 2026 | 42.45 | 42.80 | 41.40 | 42.80 | 42.80 | 0.82% | 2,400 |
| Apr 15, 2026 | 41.20 | 42.50 | 41.20 | 42.45 | 42.45 | 3.92% | 4,000 |
| Apr 13, 2026 | 40.00 | 41.25 | 39.25 | 40.85 | 40.85 | -2.74% | 10,400 |
| Apr 10, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2.31% | 4,000 |
| Apr 9, 2026 | 39.80 | 42.40 | 39.80 | 41.05 | 41.05 | 3.27% | 7,200 |
| Apr 8, 2026 | 40.50 | 40.50 | 39.55 | 39.75 | 39.75 | - | 14,400 |
| Apr 7, 2026 | 38.50 | 40.25 | 38.50 | 39.75 | 39.75 | 3.52% | 12,000 |
| Apr 6, 2026 | 37.00 | 38.85 | 35.00 | 38.40 | 38.40 | 11.14% | 5,600 |
| Apr 2, 2026 | 37.50 | 38.00 | 34.55 | 34.55 | 34.55 | -7.99% | 3,200 |
| Apr 1, 2026 | 34.00 | 37.55 | 34.00 | 37.55 | 37.55 | 18.08% | 10,400 |
| Mar 30, 2026 | 35.10 | 35.10 | 31.50 | 31.80 | 31.80 | -8.36% | 43,200 |
| Mar 27, 2026 | 37.25 | 37.30 | 34.00 | 34.70 | 34.70 | -7.47% | 60,000 |
| Mar 25, 2026 | 38.70 | 39.25 | 37.00 | 37.50 | 37.50 | -3.10% | 148,000 |
| Mar 24, 2026 | 39.00 | 39.95 | 38.10 | 38.70 | 38.70 | 3.48% | 190,400 |
| Mar 23, 2026 | 37.40 | 38.00 | 37.30 | 37.40 | 37.40 | -4.83% | 24,800 |
| Mar 20, 2026 | 39.50 | 41.25 | 39.00 | 39.30 | 39.30 | -0.51% | 33,600 |
| Mar 19, 2026 | 40.80 | 40.80 | 39.40 | 39.50 | 39.50 | -1.13% | 8,000 |
| Mar 18, 2026 | 40.95 | 40.95 | 39.40 | 39.95 | 39.95 | - | 4,800 |
| Mar 17, 2026 | 40.40 | 41.00 | 39.20 | 39.95 | 39.95 | 0.25% | 9,600 |
| Mar 16, 2026 | 39.90 | 40.75 | 39.60 | 39.85 | 39.85 | -0.87% | 15,200 |
| Mar 13, 2026 | 40.00 | 43.90 | 39.65 | 40.20 | 40.20 | 0.75% | 39,200 |
| Mar 12, 2026 | 39.80 | 40.70 | 39.40 | 39.90 | 39.90 | -1.97% | 20,800 |
| Mar 11, 2026 | 38.55 | 41.40 | 38.55 | 40.70 | 40.70 | 0.62% | 5,600 |
| Mar 10, 2026 | 42.00 | 42.00 | 40.00 | 40.45 | 40.45 | 2.93% | 5,600 |
| Mar 9, 2026 | 39.75 | 40.00 | 38.30 | 39.30 | 39.30 | -1.13% | 16,800 |
| Mar 6, 2026 | 41.00 | 41.00 | 39.75 | 39.75 | 39.75 | 2.85% | 3,200 |
| Mar 4, 2026 | 39.00 | 39.00 | 38.50 | 38.65 | 38.65 | -0.90% | 8,800 |
| Mar 2, 2026 | 40.10 | 40.10 | 38.20 | 39.00 | 39.00 | -4.88% | 20,800 |
| Feb 27, 2026 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | 3.27% | 3,200 |
| Feb 26, 2026 | 42.50 | 42.80 | 38.50 | 39.70 | 39.70 | -4.57% | 52,000 |
| Feb 25, 2026 | 41.25 | 42.90 | 41.25 | 41.60 | 41.60 | -0.24% | 10,400 |
| Feb 24, 2026 | 41.95 | 41.95 | 40.90 | 41.70 | 41.70 | 1.09% | 4,000 |
| Feb 23, 2026 | 43.50 | 43.50 | 41.00 | 41.25 | 41.25 | -3.85% | 21,600 |
| Feb 20, 2026 | 43.00 | 43.00 | 42.50 | 42.90 | 42.90 | 3.37% | 8,000 |
| Feb 19, 2026 | 42.95 | 42.95 | 41.10 | 41.50 | 41.50 | 0.48% | 39,200 |
| Feb 18, 2026 | 43.00 | 43.25 | 41.05 | 41.30 | 41.30 | -1.43% | 20,000 |
| Feb 17, 2026 | 42.75 | 43.25 | 41.90 | 41.90 | 41.90 | -1.41% | 4,800 |
| Feb 16, 2026 | 42.00 | 42.95 | 42.00 | 42.50 | 42.50 | -1.28% | 4,800 |
| Feb 13, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 1,600 |
| Feb 12, 2026 | 43.00 | 44.00 | 43.00 | 43.05 | 43.05 | -2.38% | 6,400 |
| Feb 11, 2026 | 45.00 | 45.00 | 43.50 | 44.10 | 44.10 | -1.12% | 9,600 |
| Feb 10, 2026 | 42.60 | 45.00 | 42.60 | 44.60 | 44.60 | 4.21% | 7,200 |
| Feb 9, 2026 | 42.20 | 44.00 | 42.00 | 42.80 | 42.80 | 0.94% | 22,400 |
| Feb 6, 2026 | 42.50 | 43.85 | 42.25 | 42.40 | 42.40 | -0.47% | 32,000 |
| Feb 5, 2026 | 42.50 | 43.60 | 42.50 | 42.60 | 42.60 | 0.24% | 8,000 |
| Feb 4, 2026 | 42.45 | 43.50 | 42.00 | 42.50 | 42.50 | 0.12% | 14,400 |
| Feb 3, 2026 | 44.00 | 44.00 | 41.90 | 42.45 | 42.45 | 1.07% | 14,400 |
| Feb 2, 2026 | 41.50 | 43.70 | 41.50 | 42.00 | 42.00 | -2.33% | 4,800 |
| Feb 1, 2026 | 45.00 | 45.00 | 42.20 | 43.00 | 43.00 | 0.12% | 4,800 |
| Jan 30, 2026 | 43.60 | 44.60 | 41.00 | 42.95 | 42.95 | -2.50% | 26,400 |
| Jan 29, 2026 | 43.85 | 44.10 | 43.85 | 44.05 | 44.05 | -4.13% | 4,000 |
| Jan 28, 2026 | 45.00 | 46.95 | 44.50 | 45.95 | 45.95 | 3.03% | 41,600 |
| Jan 27, 2026 | 44.65 | 45.95 | 44.50 | 44.60 | 44.60 | -0.11% | 19,200 |
| Jan 23, 2026 | 46.25 | 47.00 | 44.40 | 44.65 | 44.65 | -5.40% | 34,400 |
| Jan 22, 2026 | 49.30 | 49.30 | 47.20 | 47.20 | 47.20 | -2.48% | 4,800 |
| Jan 21, 2026 | 46.50 | 48.40 | 46.50 | 48.40 | 48.40 | 4.42% | 4,800 |
| Jan 20, 2026 | 46.50 | 47.10 | 45.00 | 46.35 | 46.35 | -0.32% | 20,000 |
| Jan 19, 2026 | 46.05 | 47.25 | 45.45 | 46.50 | 46.50 | -1.90% | 12,000 |
| Jan 14, 2026 | 47.60 | 47.65 | 46.90 | 47.40 | 47.40 | -1.04% | 4,800 |
| Jan 13, 2026 | 47.00 | 48.90 | 47.00 | 47.90 | 47.90 | 3.34% | 12,000 |
| Jan 12, 2026 | 46.15 | 48.35 | 46.15 | 46.35 | 46.35 | -4.43% | 11,200 |
| Jan 9, 2026 | 50.50 | 50.50 | 48.45 | 48.50 | 48.50 | -4.53% | 16,800 |
| Jan 8, 2026 | 51.50 | 52.80 | 50.60 | 50.80 | 50.80 | -4.96% | 17,600 |
| Jan 7, 2026 | 54.50 | 54.50 | 52.25 | 53.45 | 53.45 | -1.93% | 11,200 |
| Jan 6, 2026 | 53.95 | 54.50 | 53.50 | 54.50 | 54.50 | 1.11% | 10,400 |
| Jan 5, 2026 | 53.30 | 54.00 | 51.60 | 53.90 | 53.90 | 4.86% | 28,000 |
| Jan 2, 2026 | 49.50 | 57.60 | 49.50 | 51.40 | 51.40 | 6.97% | 40,000 |
| Jan 1, 2026 | 48.10 | 48.10 | 48.05 | 48.05 | 48.05 | -0.10% | 5,600 |
| Dec 31, 2025 | 47.80 | 49.70 | 46.50 | 48.10 | 48.10 | -2.24% | 9,600 |
| Dec 30, 2025 | 49.00 | 49.30 | 48.10 | 49.20 | 49.20 | 2.50% | 7,200 |
| Dec 29, 2025 | 45.70 | 48.50 | 45.70 | 48.00 | 48.00 | 2.89% | 12,800 |
| Dec 26, 2025 | 47.00 | 48.00 | 46.00 | 46.65 | 46.65 | -1.48% | 11,200 |
| Dec 24, 2025 | 48.65 | 48.65 | 47.25 | 47.35 | 47.35 | -2.67% | 8,000 |
| Dec 23, 2025 | 46.15 | 50.65 | 46.15 | 48.65 | 48.65 | 8.84% | 46,400 |
| Dec 22, 2025 | 45.20 | 45.90 | 44.50 | 44.70 | 44.70 | 3.35% | 40,800 |
| Dec 19, 2025 | 44.20 | 45.50 | 43.15 | 43.25 | 43.25 | -3.78% | 15,200 |
| Dec 17, 2025 | 45.10 | 45.10 | 44.15 | 44.95 | 44.95 | -0.99% | 8,000 |
| Dec 16, 2025 | 47.15 | 47.30 | 45.10 | 45.40 | 45.40 | -1.94% | 20,800 |
| Dec 15, 2025 | 45.05 | 49.95 | 45.05 | 46.30 | 46.30 | 2.77% | 72,800 |
| Dec 12, 2025 | 44.00 | 45.05 | 43.95 | 45.05 | 45.05 | 3.68% | 3,200 |
| Dec 11, 2025 | 44.40 | 44.40 | 43.35 | 43.45 | 43.45 | -3.44% | 30,400 |
| Dec 10, 2025 | 43.20 | 46.95 | 43.20 | 45.00 | 45.00 | 2.16% | 13,600 |
| Dec 9, 2025 | 43.25 | 44.75 | 42.00 | 44.05 | 44.05 | 1.85% | 34,400 |
| Dec 8, 2025 | 44.35 | 44.75 | 42.75 | 43.25 | 43.25 | 1.88% | 24,800 |
| Dec 5, 2025 | 42.35 | 43.25 | 42.35 | 42.45 | 42.45 | -1.39% | 49,600 |
| Dec 4, 2025 | 43.00 | 44.15 | 43.00 | 43.05 | 43.05 | -2.16% | 29,600 |
| Dec 3, 2025 | 44.05 | 44.05 | 42.55 | 44.00 | 44.00 | -1.23% | 53,600 |
| Dec 2, 2025 | 44.40 | 45.30 | 43.70 | 44.55 | 44.55 | 0.22% | 48,800 |
| Dec 1, 2025 | 43.40 | 44.80 | 42.65 | 44.45 | 44.45 | 4.34% | 44,000 |
| Nov 28, 2025 | 42.95 | 42.95 | 42.55 | 42.60 | 42.60 | -0.81% | 4,800 |
| Nov 27, 2025 | 43.60 | 43.65 | 42.65 | 42.95 | 42.95 | -0.12% | 27,200 |
| Nov 26, 2025 | 42.00 | 43.35 | 41.95 | 43.00 | 43.00 | 2.87% | 118,400 |