KSH International Limited (NSE:KSHINTL)
India
· Delayed Price · Currency is INR 684.05
+3.65 (0.54%)
At close: Apr 28, 2026
KSH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 684.95 | 688.95 | 655.70 | 684.05 | 684.05 | 0.54% | 349,593 |
| Apr 27, 2026 | 640.00 | 690.00 | 640.00 | 680.40 | 680.40 | 7.18% | 674,542 |
| Apr 24, 2026 | 629.75 | 641.00 | 606.85 | 634.80 | 634.80 | 1.63% | 350,247 |
| Apr 23, 2026 | 600.10 | 643.00 | 592.05 | 624.60 | 624.60 | 4.68% | 776,891 |
| Apr 22, 2026 | 604.40 | 610.00 | 586.00 | 596.65 | 596.65 | -0.86% | 301,256 |
| Apr 21, 2026 | 568.00 | 605.00 | 568.00 | 601.85 | 601.85 | 6.85% | 480,975 |
| Apr 20, 2026 | 594.90 | 610.90 | 553.10 | 563.25 | 563.25 | -4.48% | 561,199 |
| Apr 17, 2026 | 574.00 | 620.95 | 570.10 | 589.65 | 589.65 | 3.53% | 584,605 |
| Apr 16, 2026 | 542.70 | 578.75 | 535.65 | 569.55 | 569.55 | 6.86% | 617,557 |
| Apr 15, 2026 | 538.70 | 549.50 | 529.30 | 533.00 | 533.00 | 1.94% | 520,939 |
| Apr 13, 2026 | 528.95 | 559.00 | 517.05 | 522.85 | 522.85 | -2.11% | 625,897 |
| Apr 10, 2026 | 508.20 | 538.80 | 501.10 | 534.10 | 534.10 | 7.00% | 451,212 |
| Apr 9, 2026 | 493.70 | 509.95 | 493.70 | 499.15 | 499.15 | 1.11% | 227,116 |
| Apr 8, 2026 | 513.00 | 526.00 | 486.45 | 493.65 | 493.65 | -0.36% | 740,325 |
| Apr 7, 2026 | 490.00 | 508.10 | 483.60 | 495.45 | 495.45 | 1.15% | 447,986 |
| Apr 6, 2026 | 454.05 | 498.50 | 454.05 | 489.80 | 489.80 | 9.25% | 729,347 |
| Apr 2, 2026 | 444.45 | 464.00 | 442.30 | 448.35 | 448.35 | 0.88% | 310,363 |
| Apr 1, 2026 | 449.00 | 475.00 | 437.80 | 444.45 | 444.45 | 1.30% | 285,836 |
| Mar 30, 2026 | 442.00 | 459.00 | 435.00 | 438.75 | 438.75 | -1.72% | 145,628 |
| Mar 27, 2026 | 457.00 | 467.10 | 442.10 | 446.45 | 446.45 | -2.60% | 183,473 |
| Mar 25, 2026 | 449.05 | 485.85 | 449.05 | 458.35 | 458.35 | 1.93% | 362,752 |
| Mar 24, 2026 | 445.00 | 457.60 | 435.00 | 449.65 | 449.65 | 3.39% | 325,805 |
| Mar 23, 2026 | 427.10 | 443.75 | 414.00 | 434.90 | 434.90 | 0.16% | 330,725 |
| Mar 20, 2026 | 408.35 | 440.90 | 407.00 | 434.20 | 434.20 | 7.00% | 698,575 |
| Mar 19, 2026 | 410.00 | 417.85 | 400.50 | 405.80 | 405.80 | -2.83% | 290,009 |
| Mar 18, 2026 | 407.15 | 424.00 | 403.95 | 417.60 | 417.60 | 1.92% | 275,252 |
| Mar 17, 2026 | 405.05 | 416.70 | 397.85 | 409.75 | 409.75 | 0.92% | 204,958 |
| Mar 16, 2026 | 387.40 | 412.65 | 381.35 | 406.00 | 406.00 | 4.80% | 215,350 |
| Mar 13, 2026 | 407.00 | 418.00 | 385.00 | 387.40 | 387.40 | -6.12% | 275,563 |
| Mar 12, 2026 | 413.00 | 420.00 | 404.60 | 412.65 | 412.65 | -0.53% | 288,443 |
| Mar 11, 2026 | 393.70 | 420.00 | 392.00 | 414.85 | 414.85 | 4.84% | 717,336 |
| Mar 10, 2026 | 375.00 | 399.00 | 375.00 | 395.70 | 395.70 | 5.62% | 1,056,295 |
| Mar 9, 2026 | 365.00 | 378.70 | 362.80 | 374.65 | 374.65 | 0.96% | 93,857 |
| Mar 6, 2026 | 361.00 | 374.00 | 361.00 | 371.10 | 371.10 | 2.23% | 38,967 |
| Mar 5, 2026 | 365.50 | 374.80 | 359.75 | 363.00 | 363.00 | 0.08% | 75,936 |
| Mar 4, 2026 | 370.00 | 376.15 | 360.10 | 362.70 | 362.70 | -4.51% | 88,451 |
| Mar 2, 2026 | 353.00 | 385.60 | 349.95 | 379.85 | 379.85 | 1.58% | 260,265 |
| Feb 27, 2026 | 367.10 | 381.60 | 367.10 | 373.95 | 373.95 | 0.34% | 158,973 |
| Feb 26, 2026 | 360.05 | 384.00 | 360.05 | 372.70 | 372.70 | 2.98% | 185,518 |
| Feb 25, 2026 | 364.80 | 369.00 | 359.30 | 361.90 | 361.90 | 0.18% | 70,942 |
| Feb 24, 2026 | 365.15 | 370.70 | 359.20 | 361.25 | 361.25 | -3.07% | 109,781 |
| Feb 23, 2026 | 363.00 | 375.15 | 363.00 | 372.70 | 372.70 | 2.21% | 64,621 |
| Feb 20, 2026 | 363.00 | 369.85 | 363.00 | 364.65 | 364.65 | 0.10% | 36,610 |
| Feb 19, 2026 | 367.00 | 374.50 | 360.00 | 364.30 | 364.30 | -1.73% | 51,636 |
| Feb 18, 2026 | 379.00 | 382.20 | 368.35 | 370.70 | 370.70 | -0.88% | 93,659 |
| Feb 17, 2026 | 360.00 | 382.00 | 355.40 | 374.00 | 374.00 | 5.66% | 191,275 |
| Feb 16, 2026 | 360.00 | 363.00 | 352.00 | 353.95 | 353.95 | -1.94% | 95,041 |
| Feb 13, 2026 | 365.05 | 365.05 | 356.45 | 360.95 | 360.95 | -1.14% | 81,268 |
| Feb 12, 2026 | 376.95 | 380.40 | 360.50 | 365.10 | 365.10 | -3.14% | 194,953 |
| Feb 11, 2026 | 372.00 | 385.00 | 368.45 | 376.95 | 376.95 | 1.78% | 414,898 |
| Feb 10, 2026 | 371.00 | 376.55 | 364.55 | 370.35 | 370.35 | 0.93% | 180,349 |
| Feb 9, 2026 | 360.00 | 373.90 | 350.60 | 366.95 | 366.95 | -2.88% | 384,289 |
| Feb 6, 2026 | 366.95 | 380.00 | 364.00 | 377.85 | 377.85 | 3.14% | 279,529 |
| Feb 5, 2026 | 357.50 | 370.00 | 357.50 | 366.35 | 366.35 | 1.55% | 113,237 |
| Feb 4, 2026 | 357.00 | 370.00 | 356.15 | 360.75 | 360.75 | -0.72% | 100,639 |
| Feb 3, 2026 | 356.00 | 365.90 | 350.00 | 363.35 | 363.35 | 6.07% | 187,851 |
| Feb 2, 2026 | 335.45 | 346.00 | 333.60 | 342.55 | 342.55 | 2.70% | 75,408 |
| Feb 1, 2026 | 346.05 | 348.20 | 330.00 | 333.55 | 333.55 | -3.63% | 60,836 |
| Jan 30, 2026 | 344.00 | 350.95 | 344.00 | 346.10 | 346.10 | -0.35% | 57,111 |
| Jan 29, 2026 | 350.20 | 353.00 | 345.00 | 347.30 | 347.30 | -1.10% | 67,911 |
| Jan 28, 2026 | 345.00 | 353.15 | 345.00 | 351.15 | 351.15 | 0.56% | 193,377 |
| Jan 27, 2026 | 355.00 | 355.10 | 340.45 | 349.20 | 349.20 | 0.09% | 120,134 |
| Jan 23, 2026 | 360.25 | 362.00 | 343.15 | 348.90 | 348.90 | -3.69% | 80,477 |
| Jan 22, 2026 | 350.20 | 365.30 | 349.90 | 362.25 | 362.25 | 3.63% | 120,033 |
| Jan 21, 2026 | 345.05 | 352.35 | 343.05 | 349.55 | 349.55 | -0.23% | 151,144 |
| Jan 20, 2026 | 360.35 | 360.45 | 348.30 | 350.35 | 350.35 | -2.33% | 146,868 |
| Jan 19, 2026 | 360.00 | 364.85 | 354.90 | 358.70 | 358.70 | -1.50% | 173,156 |
| Jan 16, 2026 | 345.65 | 366.25 | 342.50 | 364.15 | 364.15 | 5.86% | 373,486 |
| Jan 14, 2026 | 332.95 | 349.95 | 331.80 | 344.00 | 344.00 | 3.65% | 329,251 |
| Jan 13, 2026 | 345.95 | 350.40 | 330.40 | 331.90 | 331.90 | -3.05% | 374,053 |
| Jan 12, 2026 | 354.90 | 360.50 | 340.50 | 342.35 | 342.35 | -2.78% | 361,992 |
| Jan 9, 2026 | 380.10 | 380.55 | 347.00 | 352.15 | 352.15 | -7.58% | 469,804 |
| Jan 8, 2026 | 384.45 | 392.00 | 378.55 | 381.05 | 381.05 | -0.87% | 656,771 |
| Jan 7, 2026 | 380.00 | 388.00 | 368.65 | 384.40 | 384.40 | 1.76% | 806,398 |
| Jan 6, 2026 | 393.15 | 403.70 | 373.80 | 377.75 | 377.75 | 3.39% | 3,795,886 |
| Jan 5, 2026 | 374.00 | 375.00 | 358.60 | 365.35 | 365.35 | -2.20% | 436,889 |
| Jan 2, 2026 | 355.00 | 382.00 | 353.00 | 373.55 | 373.55 | 5.73% | 797,114 |
| Jan 1, 2026 | 360.00 | 363.95 | 351.80 | 353.30 | 353.30 | -1.20% | 191,779 |
| Dec 31, 2025 | 344.45 | 360.70 | 344.25 | 357.60 | 357.60 | 3.95% | 665,709 |
| Dec 30, 2025 | 342.20 | 346.00 | 338.05 | 344.00 | 344.00 | -0.48% | 292,878 |
| Dec 29, 2025 | 345.00 | 347.95 | 337.50 | 345.65 | 345.65 | 0.66% | 450,681 |
| Dec 26, 2025 | 335.00 | 348.50 | 335.00 | 343.40 | 343.40 | 1.90% | 855,711 |
| Dec 24, 2025 | 344.00 | 354.50 | 334.05 | 337.00 | 337.00 | -5.07% | 1,405,568 |