Price Data Selection & Download
Kalyani Steels Share Price All Time Records & Statistics (Oct 2008 - Jul 2026)
4371 daily OHLCV records on NSE from Oct. 2008 to July 2026. Examine Kalyani Steels quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1277.00
December 17, 2024
NSE Exchange
Share Price All Time Low
₹11.39
March 19, 2009
NSE Exchange
Highest Volume Trading Day
5,283,855
May 19, 2010 • ₹89.25
NSE Exchange
Share Price History Data (Oct 2008 - Jul 2026)
KSL daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹888.35 | ₹901.95 | ₹881.35 | ₹888.60 | 26,275 |
| 2026-07-22 | ₹892.80 | ₹904.35 | ₹880.55 | ₹886.15 | 21,721 |
| 2026-07-21 | ₹920.55 | ₹928.00 | ₹893.80 | ₹900.35 | 21,842 |
| 2026-07-20 | ₹923.95 | ₹929.50 | ₹911.00 | ₹921.70 | 24,706 |
| 2026-07-17 | ₹927.15 | ₹936.50 | ₹903.10 | ₹926.05 | 60,116 |
| 2026-07-16 | ₹903.45 | ₹925.45 | ₹901.00 | ₹918.20 | 37,163 |
| 2026-07-15 | ₹933.55 | ₹944.00 | ₹896.00 | ₹903.10 | 64,152 |
| 2026-07-14 | ₹959.05 | ₹976.60 | ₹921.10 | ₹926.15 | 97,190 |
| 2026-07-13 | ₹959.00 | ₹982.55 | ₹952.05 | ₹972.30 | 86,076 |
| 2026-07-10 | ₹948.95 | ₹970.00 | ₹933.50 | ₹959.20 | 183,090 |
| 2026-07-09 | ₹890.00 | ₹966.00 | ₹890.00 | ₹933.50 | 391,031 |
| 2026-07-08 | ₹852.00 | ₹919.00 | ₹852.00 | ₹893.40 | 166,539 |
| 2026-07-07 | ₹885.00 | ₹885.00 | ₹861.00 | ₹863.75 | 22,899 |
| 2026-07-06 | ₹892.00 | ₹893.00 | ₹867.55 | ₹878.85 | 44,501 |
| 2026-07-03 | ₹874.90 | ₹892.25 | ₹874.90 | ₹882.10 | 35,895 |
| 2026-07-02 | ₹876.50 | ₹886.00 | ₹861.00 | ₹882.00 | 38,603 |
| 2026-07-01 | ₹884.00 | ₹892.95 | ₹863.40 | ₹867.80 | 49,038 |
| 2026-06-30 | ₹843.55 | ₹889.00 | ₹836.05 | ₹879.95 | 123,531 |
| 2026-06-29 | ₹825.00 | ₹852.00 | ₹812.05 | ₹844.55 | 46,303 |
| 2026-06-25 | ₹826.55 | ₹837.00 | ₹810.00 | ₹818.70 | 92,696 |
| 2026-06-24 | ₹830.00 | ₹839.00 | ₹805.40 | ₹826.00 | 17,770 |
| 2026-06-23 | ₹830.00 | ₹839.00 | ₹824.05 | ₹824.80 | 28,138 |
| 2026-06-22 | ₹830.45 | ₹843.65 | ₹825.00 | ₹826.10 | 28,892 |
| 2026-06-19 | ₹814.70 | ₹833.90 | ₹810.65 | ₹829.30 | 62,667 |
| 2026-06-18 | ₹813.55 | ₹829.00 | ₹808.00 | ₹814.70 | 38,774 |
| 2026-06-17 | ₹815.00 | ₹819.00 | ₹807.05 | ₹813.55 | 11,506 |
| 2026-06-16 | ₹819.00 | ₹819.00 | ₹801.50 | ₹811.80 | 12,904 |
| 2026-06-15 | ₹809.00 | ₹825.10 | ₹805.05 | ₹811.25 | 22,896 |
| 2026-06-12 | ₹791.00 | ₹822.65 | ₹780.20 | ₹807.50 | 25,701 |
| 2026-06-11 | ₹777.00 | ₹797.30 | ₹770.10 | ₹780.20 | 17,288 |
| 2026-06-10 | ₹801.05 | ₹821.95 | ₹776.00 | ₹784.40 | 45,429 |
| 2026-06-09 | ₹793.05 | ₹812.00 | ₹793.05 | ₹805.90 | 15,651 |
| 2026-06-08 | ₹805.55 | ₹809.50 | ₹790.00 | ₹793.20 | 16,372 |
| 2026-06-05 | ₹839.75 | ₹839.90 | ₹800.00 | ₹809.50 | 41,630 |
| 2026-06-04 | ₹848.70 | ₹859.00 | ₹828.50 | ₹834.10 | 73,504 |
| 2026-06-03 | ₹845.95 | ₹856.60 | ₹832.60 | ₹848.70 | 31,491 |
| 2026-06-02 | ₹841.00 | ₹862.00 | ₹828.60 | ₹854.80 | 59,345 |
| 2026-06-01 | ₹831.00 | ₹854.00 | ₹824.60 | ₹840.95 | 70,120 |
| 2026-05-29 | ₹859.00 | ₹859.00 | ₹815.40 | ₹826.25 | 51,575 |
| 2026-05-27 | ₹849.20 | ₹868.90 | ₹849.05 | ₹858.20 | 52,132 |
| 2026-05-26 | ₹810.00 | ₹862.15 | ₹810.00 | ₹846.50 | 62,975 |
| 2026-05-25 | ₹830.15 | ₹840.00 | ₹813.00 | ₹829.60 | 40,821 |
| 2026-05-22 | ₹824.25 | ₹831.00 | ₹806.05 | ₹828.60 | 35,730 |
| 2026-05-21 | ₹821.55 | ₹835.00 | ₹810.20 | ₹812.15 | 21,930 |
| 2026-05-20 | ₹812.05 | ₹827.30 | ₹807.30 | ₹818.20 | 21,178 |
| 2026-05-19 | ₹805.55 | ₹840.50 | ₹792.00 | ₹821.85 | 75,394 |
| 2026-05-18 | ₹805.00 | ₹815.00 | ₹779.60 | ₹804.80 | 60,023 |
| 2026-05-15 | ₹826.50 | ₹835.00 | ₹806.20 | ₹814.05 | 34,161 |
| 2026-05-14 | ₹829.50 | ₹855.00 | ₹820.10 | ₹825.40 | 40,268 |
| 2026-05-13 | ₹795.90 | ₹842.95 | ₹795.90 | ₹825.40 | 48,817 |
| 2026-05-12 | ₹805.50 | ₹824.90 | ₹796.40 | ₹808.45 | 69,015 |
| 2026-05-11 | ₹845.00 | ₹850.00 | ₹802.95 | ₹807.75 | 85,763 |
| 2026-05-08 | ₹901.80 | ₹904.90 | ₹845.00 | ₹862.50 | 80,575 |
| 2026-05-07 | ₹886.00 | ₹914.55 | ₹884.00 | ₹894.35 | 58,207 |
| 2026-05-06 | ₹909.90 | ₹911.95 | ₹886.00 | ₹893.90 | 46,610 |
| 2026-05-05 | ₹885.00 | ₹910.40 | ₹875.00 | ₹895.35 | 90,551 |
| 2026-05-04 | ₹860.00 | ₹900.00 | ₹851.50 | ₹885.85 | 185,286 |
| 2026-04-30 | ₹809.95 | ₹856.80 | ₹803.80 | ₹849.70 | 159,408 |
| 2026-04-29 | ₹815.00 | ₹821.00 | ₹808.40 | ₹811.35 | 25,912 |
| 2026-04-28 | ₹802.30 | ₹814.00 | ₹799.85 | ₹809.40 | 31,547 |
| 2026-04-27 | ₹803.50 | ₹816.10 | ₹796.05 | ₹799.80 | 39,621 |
| 2026-04-24 | ₹791.20 | ₹802.90 | ₹771.00 | ₹798.15 | 42,478 |
| 2026-04-23 | ₹805.50 | ₹817.75 | ₹787.00 | ₹791.20 | 44,567 |
| 2026-04-22 | ₹787.40 | ₹817.50 | ₹783.15 | ₹813.65 | 117,580 |
| 2026-04-21 | ₹756.00 | ₹791.90 | ₹747.00 | ₹785.80 | 122,870 |
| 2026-04-20 | ₹731.00 | ₹764.15 | ₹731.00 | ₹755.15 | 73,805 |
| 2026-04-17 | ₹720.65 | ₹751.90 | ₹719.00 | ₹746.60 | 80,957 |
| 2026-04-16 | ₹695.00 | ₹727.00 | ₹689.55 | ₹721.00 | 66,390 |
| 2026-04-15 | ₹684.00 | ₹699.40 | ₹679.05 | ₹690.30 | 49,957 |
| 2026-04-13 | ₹654.50 | ₹673.95 | ₹636.05 | ₹670.65 | 50,722 |
| 2026-04-10 | ₹657.70 | ₹668.00 | ₹652.00 | ₹656.85 | 116,792 |
| 2026-04-09 | ₹662.05 | ₹673.50 | ₹642.00 | ₹648.75 | 47,411 |
| 2026-04-08 | ₹653.00 | ₹665.00 | ₹641.00 | ₹663.40 | 44,493 |
| 2026-04-07 | ₹634.85 | ₹644.40 | ₹627.55 | ₹633.50 | 22,971 |
| 2026-04-06 | ₹625.85 | ₹640.40 | ₹616.00 | ₹636.85 | 31,693 |
| 2026-04-02 | ₹605.20 | ₹630.00 | ₹593.45 | ₹625.85 | 45,523 |
| 2026-04-01 | ₹589.35 | ₹616.40 | ₹588.00 | ₹611.05 | 32,978 |
| 2026-03-30 | ₹606.10 | ₹612.00 | ₹574.00 | ₹577.75 | 96,101 |
| 2026-03-27 | ₹652.70 | ₹656.20 | ₹608.00 | ₹612.85 | 141,114 |
| 2026-03-25 | ₹656.10 | ₹670.50 | ₹646.50 | ₹651.45 | 56,577 |
| 2026-03-24 | ₹643.00 | ₹668.00 | ₹643.00 | ₹651.35 | 81,681 |
| 2026-03-23 | ₹649.00 | ₹654.00 | ₹625.15 | ₹638.05 | 68,678 |
| 2026-03-20 | ₹646.95 | ₹681.20 | ₹646.95 | ₹651.65 | 106,022 |
| 2026-03-19 | ₹662.00 | ₹679.85 | ₹634.00 | ₹640.45 | 67,315 |
| 2026-03-18 | ₹655.95 | ₹685.00 | ₹655.95 | ₹679.15 | 69,925 |
| 2026-03-17 | ₹653.90 | ₹661.95 | ₹645.20 | ₹654.40 | 21,177 |
| 2026-03-16 | ₹663.50 | ₹663.50 | ₹639.60 | ₹649.10 | 38,039 |
| 2026-03-13 | ₹696.00 | ₹704.25 | ₹660.15 | ₹663.50 | 45,556 |
| 2026-03-12 | ₹697.00 | ₹711.00 | ₹690.00 | ₹699.45 | 51,498 |
| 2026-03-11 | ₹698.80 | ₹728.00 | ₹698.80 | ₹701.75 | 30,512 |
| 2026-03-10 | ₹703.20 | ₹716.00 | ₹686.55 | ₹703.95 | 61,980 |
| 2026-03-09 | ₹711.05 | ₹718.00 | ₹689.00 | ₹697.20 | 38,701 |
| 2026-03-06 | ₹710.00 | ₹732.00 | ₹709.30 | ₹725.90 | 28,062 |
| 2026-03-05 | ₹711.30 | ₹722.40 | ₹701.00 | ₹713.65 | 36,228 |
| 2026-03-04 | ₹718.00 | ₹730.00 | ₹701.00 | ₹706.15 | 48,558 |
| 2026-03-02 | ₹718.55 | ₹748.40 | ₹710.00 | ₹730.15 | 32,286 |
| 2026-02-27 | ₹752.45 | ₹755.85 | ₹744.00 | ₹748.10 | 16,818 |
| 2026-02-26 | ₹755.85 | ₹761.80 | ₹745.00 | ₹752.45 | 18,421 |
| 2026-02-25 | ₹730.90 | ₹764.25 | ₹730.90 | ₹755.85 | 64,392 |
| 2026-02-24 | ₹733.50 | ₹737.45 | ₹723.00 | ₹729.70 | 14,467 |
| 2026-02-23 | ₹752.00 | ₹753.70 | ₹731.05 | ₹738.65 | 19,840 |
| 2026-02-20 | ₹740.00 | ₹754.90 | ₹737.80 | ₹746.55 | 13,179 |
| 2026-02-19 | ₹767.55 | ₹769.60 | ₹743.20 | ₹747.30 | 18,899 |
| 2026-02-18 | ₹757.00 | ₹783.10 | ₹757.00 | ₹764.05 | 49,471 |
| 2026-02-17 | ₹751.20 | ₹768.85 | ₹746.00 | ₹757.55 | 11,291 |
| 2026-02-16 | ₹748.90 | ₹753.35 | ₹737.00 | ₹745.70 | 23,836 |
| 2026-02-13 | ₹758.15 | ₹762.30 | ₹734.45 | ₹743.40 | 30,724 |
| 2026-02-12 | ₹761.95 | ₹766.35 | ₹753.05 | ₹758.15 | 11,074 |
| 2026-02-11 | ₹778.00 | ₹778.00 | ₹758.00 | ₹760.85 | 21,078 |
| 2026-02-10 | ₹765.70 | ₹789.75 | ₹765.70 | ₹772.30 | 34,401 |
| 2026-02-09 | ₹764.00 | ₹773.25 | ₹755.25 | ₹765.70 | 39,826 |
| 2026-02-06 | ₹780.55 | ₹780.90 | ₹752.20 | ₹758.00 | 40,502 |
| 2026-02-05 | ₹783.05 | ₹788.05 | ₹763.75 | ₹780.65 | 68,904 |
| 2026-02-04 | ₹715.00 | ₹790.00 | ₹715.00 | ₹780.70 | 426,728 |
| 2026-02-03 | ₹745.00 | ₹745.00 | ₹690.00 | ₹709.00 | 179,054 |
| 2026-02-02 | ₹690.70 | ₹708.95 | ₹670.00 | ₹703.50 | 53,561 |
| 2026-02-01 | ₹710.70 | ₹710.70 | ₹680.15 | ₹685.45 | 29,526 |
| 2026-01-30 | ₹708.40 | ₹713.90 | ₹696.60 | ₹710.70 | 15,522 |
| 2026-01-29 | ₹692.70 | ₹720.00 | ₹691.95 | ₹711.95 | 64,071 |
| 2026-01-28 | ₹664.10 | ₹699.75 | ₹664.10 | ₹692.70 | 37,683 |
| 2026-01-27 | ₹663.15 | ₹673.95 | ₹660.20 | ₹666.35 | 27,141 |
| 2026-01-23 | ₹689.30 | ₹689.30 | ₹663.15 | ₹665.20 | 17,548 |
| 2026-01-22 | ₹677.65 | ₹687.85 | ₹677.65 | ₹684.35 | 12,437 |
| 2026-01-21 | ₹675.05 | ₹680.95 | ₹668.15 | ₹674.55 | 29,635 |
| 2026-01-20 | ₹688.60 | ₹692.25 | ₹672.40 | ₹678.60 | 41,690 |
| 2026-01-19 | ₹687.00 | ₹694.95 | ₹674.20 | ₹688.60 | 37,346 |
| 2026-01-16 | ₹698.05 | ₹709.90 | ₹686.30 | ₹693.05 | 28,345 |
| 2026-01-14 | ₹686.50 | ₹708.60 | ₹686.50 | ₹697.85 | 30,479 |
| 2026-01-13 | ₹696.30 | ₹702.80 | ₹691.00 | ₹696.85 | 18,899 |
| 2026-01-12 | ₹700.00 | ₹706.10 | ₹670.45 | ₹691.00 | 71,737 |
| 2026-01-09 | ₹715.00 | ₹724.00 | ₹694.10 | ₹700.85 | 50,559 |
| 2026-01-08 | ₹737.50 | ₹742.45 | ₹715.00 | ₹720.35 | 20,176 |
| 2026-01-07 | ₹738.00 | ₹744.40 | ₹733.05 | ₹737.35 | 14,408 |
| 2026-01-06 | ₹744.20 | ₹750.00 | ₹737.55 | ₹739.65 | 16,753 |
| 2026-01-05 | ₹748.25 | ₹758.40 | ₹741.60 | ₹745.60 | 21,515 |
| 2026-01-02 | ₹757.00 | ₹762.00 | ₹751.80 | ₹759.90 | 15,630 |
| 2026-01-01 | ₹770.85 | ₹777.65 | ₹748.35 | ₹753.30 | 37,479 |
Kalyani Steels Share Price Performance Analysis (Oct 2008 - Jul 2026)
KSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+17.96%
₹753.30 → ₹888.60
Year to Date
Price Volatility
11.07%
Low Volatility
Year to Date
Average Daily Volume
55,308
Year to Date Average
NSE Exchange
Kalyani Steels Share Price History – Frequently Asked Questions
Common questions about KSL historical data and records. For live price, key ratios and fundamentals, see KSL share price.
What is the all-time high share price of Kalyani Steels (KSL)?
The all-time high share price of Kalyani Steels was ₹1277.0 recorded on December 17, 2024 on the NSE exchange.
What is the all-time low share price of Kalyani Steels (KSL)?
The all-time low share price of Kalyani Steels was ₹11.39 recorded on March 19, 2009 on the NSE exchange.
How can I download KSL historical share price data?
You can download Kalyani Steels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KSL shares?
The highest trading volume day for Kalyani Steels was 5,283,855 shares traded on May 19, 2010 on the NSE exchange, with share price at ₹89.25.