Price Data Selection & Download
Kanishk Steel Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3551 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see KANSHST share price.
Share Price All Time High
₹69.84
January 02, 2008
BSE Exchange
Share Price All Time Low
₹3.65
January 13, 2014
BSE Exchange
Highest Volume Trading Day
2,714,936
December 12, 2023 • ₹28.01
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
KANSHST daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹45.00 | ₹45.00 | ₹43.24 | ₹44.45 | 1,926 |
| 2026-09-17 | ₹45.50 | ₹45.80 | ₹43.55 | ₹45.50 | 1,227 |
| 2026-09-16 | ₹44.00 | ₹46.85 | ₹44.00 | ₹45.00 | 2,110 |
| 2026-09-15 | ₹47.00 | ₹47.00 | ₹43.20 | ₹43.71 | 3,968 |
| 2026-09-11 | ₹47.39 | ₹47.39 | ₹45.51 | ₹45.54 | 902 |
| 2026-09-10 | ₹48.60 | ₹48.60 | ₹46.60 | ₹47.41 | 2,444 |
| 2026-09-09 | ₹42.99 | ₹48.40 | ₹41.10 | ₹46.77 | 45,781 |
| 2026-09-08 | ₹43.40 | ₹43.40 | ₹41.66 | ₹42.48 | 2,060 |
| 2026-09-07 | ₹44.10 | ₹44.86 | ₹41.35 | ₹42.52 | 5,003 |
| 2026-09-04 | ₹46.40 | ₹46.40 | ₹43.70 | ₹44.04 | 9,246 |
| 2026-09-03 | ₹43.07 | ₹45.82 | ₹43.07 | ₹45.78 | 5,911 |
| 2026-09-02 | ₹44.37 | ₹46.00 | ₹43.82 | ₹44.11 | 16,556 |
| 2026-09-01 | ₹47.97 | ₹47.97 | ₹44.00 | ₹44.37 | 49,591 |
| 2026-08-31 | ₹47.01 | ₹48.25 | ₹46.45 | ₹46.68 | 5,066 |
| 2026-08-28 | ₹47.40 | ₹52.98 | ₹44.00 | ₹47.25 | 29,591 |
| 2026-08-27 | ₹47.11 | ₹47.11 | ₹46.00 | ₹46.00 | 8,453 |
| 2026-08-26 | ₹47.20 | ₹48.49 | ₹46.00 | ₹47.00 | 4,872 |
| 2026-08-25 | ₹46.12 | ₹48.97 | ₹45.71 | ₹46.16 | 5,514 |
| 2026-08-24 | ₹46.06 | ₹48.98 | ₹45.02 | ₹48.47 | 11,536 |
| 2026-08-21 | ₹48.00 | ₹48.00 | ₹45.00 | ₹46.90 | 558 |
| 2026-08-20 | ₹47.20 | ₹48.48 | ₹45.80 | ₹46.14 | 5,281 |
| 2026-08-19 | ₹47.21 | ₹47.21 | ₹45.50 | ₹46.04 | 6,171 |
| 2026-08-18 | ₹46.99 | ₹48.49 | ₹46.07 | ₹47.21 | 2,478 |
| 2026-08-17 | ₹48.80 | ₹48.80 | ₹44.11 | ₹46.07 | 11,123 |
| 2026-08-14 | ₹49.82 | ₹49.82 | ₹48.10 | ₹48.21 | 4,685 |
| 2026-08-13 | ₹50.80 | ₹52.00 | ₹49.00 | ₹49.33 | 11,976 |
| 2026-08-12 | ₹50.72 | ₹51.00 | ₹49.00 | ₹50.89 | 9,408 |
| 2026-08-11 | ₹52.68 | ₹52.68 | ₹49.58 | ₹50.22 | 7,006 |
| 2026-08-10 | ₹50.99 | ₹50.99 | ₹50.25 | ₹50.90 | 1,576 |
| 2026-08-07 | ₹52.60 | ₹52.60 | ₹47.01 | ₹50.04 | 2,437 |
| 2026-08-06 | ₹52.99 | ₹52.99 | ₹51.00 | ₹52.37 | 275 |
| 2026-08-05 | ₹51.99 | ₹51.99 | ₹50.01 | ₹51.95 | 31 |
| 2026-08-04 | ₹50.98 | ₹51.22 | ₹49.22 | ₹51.18 | 2,206 |
| 2026-08-03 | ₹51.49 | ₹52.49 | ₹49.15 | ₹49.80 | 23,087 |
| 2026-07-31 | ₹52.98 | ₹52.98 | ₹51.16 | ₹51.48 | 1,890 |
| 2026-07-30 | ₹54.00 | ₹55.85 | ₹50.00 | ₹51.08 | 19,835 |
| 2026-07-29 | ₹54.50 | ₹54.50 | ₹52.18 | ₹52.99 | 108 |
| 2026-07-28 | ₹51.00 | ₹58.85 | ₹51.00 | ₹53.41 | 7,370 |
| 2026-07-27 | ₹51.84 | ₹52.80 | ₹49.69 | ₹51.25 | 2,877 |
| 2026-07-24 | ₹52.99 | ₹52.99 | ₹49.05 | ₹50.82 | 1,520 |
| 2026-07-23 | ₹51.10 | ₹52.95 | ₹50.00 | ₹51.80 | 4,457 |
| 2026-07-22 | ₹52.95 | ₹52.95 | ₹51.50 | ₹52.52 | 6,891 |
| 2026-07-21 | ₹51.05 | ₹52.48 | ₹51.05 | ₹51.15 | 3,715 |
| 2026-07-20 | ₹52.50 | ₹52.58 | ₹51.50 | ₹52.48 | 471 |
| 2026-07-17 | ₹52.75 | ₹52.75 | ₹51.00 | ₹52.58 | 2,116 |
| 2026-07-16 | ₹52.99 | ₹52.99 | ₹50.61 | ₹51.55 | 3,256 |
| 2026-07-15 | ₹52.07 | ₹52.49 | ₹50.50 | ₹50.95 | 5,424 |
| 2026-07-14 | ₹55.00 | ₹55.00 | ₹50.01 | ₹52.07 | 5,954 |
| 2026-07-13 | ₹54.15 | ₹54.15 | ₹51.02 | ₹53.24 | 2,491 |
| 2026-07-10 | ₹53.23 | ₹54.48 | ₹52.01 | ₹53.40 | 348 |
| 2026-07-09 | ₹53.23 | ₹53.23 | ₹53.23 | ₹53.23 | 151 |
| 2026-07-08 | ₹54.02 | ₹54.02 | ₹50.60 | ₹53.23 | 988 |
| 2026-07-07 | ₹52.51 | ₹53.89 | ₹52.50 | ₹53.47 | 3,318 |
| 2026-07-06 | ₹55.00 | ₹55.00 | ₹51.00 | ₹54.40 | 331 |
| 2026-07-03 | ₹54.49 | ₹54.90 | ₹53.33 | ₹53.50 | 637 |
| 2026-07-02 | ₹53.49 | ₹54.48 | ₹53.00 | ₹53.33 | 746 |
| 2026-07-01 | ₹53.90 | ₹53.99 | ₹52.50 | ₹53.50 | 781 |
| 2026-06-30 | ₹54.90 | ₹54.90 | ₹50.00 | ₹51.88 | 1,882 |
| 2026-06-29 | ₹54.94 | ₹55.26 | ₹52.51 | ₹53.22 | 2,694 |
| 2026-06-25 | ₹56.50 | ₹56.99 | ₹53.00 | ₹55.25 | 22,013 |
| 2026-06-24 | ₹56.65 | ₹56.65 | ₹53.71 | ₹54.86 | 4,253 |
| 2026-06-23 | ₹57.95 | ₹57.95 | ₹55.05 | ₹55.06 | 785 |
| 2026-06-22 | ₹53.05 | ₹57.25 | ₹53.00 | ₹56.00 | 12,881 |
| 2026-06-19 | ₹55.49 | ₹55.49 | ₹53.00 | ₹53.36 | 2,835 |
| 2026-06-18 | ₹55.50 | ₹56.50 | ₹53.01 | ₹54.12 | 2,326 |
| 2026-06-17 | ₹55.99 | ₹55.99 | ₹54.50 | ₹55.50 | 4,018 |
| 2026-06-16 | ₹53.00 | ₹55.00 | ₹53.00 | ₹54.50 | 2,600 |
| 2026-06-15 | ₹53.71 | ₹55.99 | ₹53.71 | ₹54.00 | 1,228 |
| 2026-06-12 | ₹56.00 | ₹56.00 | ₹53.55 | ₹53.79 | 1,968 |
| 2026-06-11 | ₹53.00 | ₹59.00 | ₹53.00 | ₹54.04 | 7,321 |
| 2026-06-10 | ₹53.50 | ₹54.50 | ₹52.50 | ₹53.11 | 4,171 |
| 2026-06-09 | ₹54.99 | ₹55.00 | ₹53.31 | ₹53.69 | 3,023 |
| 2026-06-08 | ₹54.00 | ₹60.60 | ₹54.00 | ₹54.13 | 10,644 |
| 2026-06-05 | ₹54.50 | ₹54.50 | ₹52.10 | ₹52.77 | 2,447 |
| 2026-06-04 | ₹55.98 | ₹55.98 | ₹52.50 | ₹53.58 | 1,162 |
| 2026-06-03 | ₹55.00 | ₹55.00 | ₹53.84 | ₹55.00 | 816 |
| 2026-06-02 | ₹55.99 | ₹55.99 | ₹54.40 | ₹55.03 | 428 |
| 2026-06-01 | ₹56.03 | ₹56.03 | ₹54.05 | ₹54.95 | 22,111 |
| 2026-05-29 | ₹56.00 | ₹58.80 | ₹56.00 | ₹56.61 | 2,846 |
| 2026-05-27 | ₹59.80 | ₹59.80 | ₹57.05 | ₹57.79 | 2,477 |
| 2026-05-26 | ₹57.15 | ₹59.90 | ₹57.15 | ₹57.58 | 1,898 |
| 2026-05-25 | ₹61.85 | ₹61.85 | ₹57.90 | ₹58.12 | 14,283 |
| 2026-05-22 | ₹58.26 | ₹60.65 | ₹57.06 | ₹59.90 | 7,794 |
| 2026-05-21 | ₹61.00 | ₹62.50 | ₹58.50 | ₹59.55 | 6,088 |
| 2026-05-20 | ₹59.75 | ₹62.45 | ₹47.28 | ₹59.64 | 41,341 |
| 2026-05-19 | ₹59.80 | ₹60.50 | ₹58.28 | ₹59.09 | 1,838 |
| 2026-05-18 | ₹62.76 | ₹62.76 | ₹57.40 | ₹58.88 | 14,828 |
| 2026-05-15 | ₹64.00 | ₹64.00 | ₹59.26 | ₹60.75 | 26,658 |
| 2026-05-14 | ₹62.90 | ₹63.56 | ₹60.50 | ₹62.55 | 34,717 |
| 2026-05-13 | ₹62.95 | ₹63.00 | ₹60.00 | ₹62.29 | 150,344 |
| 2026-05-12 | ₹64.00 | ₹64.50 | ₹60.00 | ₹61.49 | 24,219 |
| 2026-05-11 | ₹64.84 | ₹65.00 | ₹61.55 | ₹63.53 | 68,063 |
| 2026-05-08 | ₹66.78 | ₹66.95 | ₹61.50 | ₹63.10 | 89,154 |
| 2026-05-07 | ₹65.00 | ₹66.38 | ₹63.00 | ₹64.30 | 72,157 |
| 2026-05-06 | ₹61.30 | ₹63.94 | ₹58.78 | ₹61.65 | 129,081 |
| 2026-05-05 | ₹61.55 | ₹61.55 | ₹58.20 | ₹59.95 | 21,887 |
| 2026-05-04 | ₹56.98 | ₹61.90 | ₹55.13 | ₹59.05 | 135,099 |
| 2026-04-30 | ₹56.95 | ₹56.95 | ₹54.37 | ₹55.00 | 19,759 |
| 2026-04-29 | ₹56.99 | ₹56.99 | ₹54.05 | ₹55.38 | 5,562 |
| 2026-04-28 | ₹58.99 | ₹59.25 | ₹55.20 | ₹56.48 | 28,603 |
| 2026-04-27 | ₹52.98 | ₹59.60 | ₹52.13 | ₹56.94 | 43,453 |
| 2026-04-24 | ₹53.99 | ₹53.99 | ₹51.60 | ₹52.98 | 10,965 |
| 2026-04-23 | ₹53.89 | ₹54.50 | ₹52.10 | ₹52.91 | 15,324 |
| 2026-04-22 | ₹54.00 | ₹54.00 | ₹51.14 | ₹51.92 | 3,456 |
| 2026-04-21 | ₹54.60 | ₹54.60 | ₹52.17 | ₹52.79 | 1,516 |
| 2026-04-20 | ₹54.80 | ₹54.80 | ₹52.12 | ₹53.91 | 3,357 |
| 2026-04-17 | ₹54.20 | ₹54.20 | ₹51.21 | ₹53.28 | 25,267 |
| 2026-04-16 | ₹51.68 | ₹55.50 | ₹49.00 | ₹52.59 | 28,346 |
| 2026-04-15 | ₹49.50 | ₹51.25 | ₹48.00 | ₹50.54 | 4,371 |
| 2026-04-13 | ₹51.74 | ₹51.74 | ₹49.11 | ₹49.62 | 3,117 |
| 2026-04-10 | ₹51.90 | ₹51.90 | ₹49.00 | ₹50.12 | 4,907 |
| 2026-04-09 | ₹49.20 | ₹54.90 | ₹46.15 | ₹49.96 | 17,961 |
| 2026-04-08 | ₹49.40 | ₹49.40 | ₹47.10 | ₹47.81 | 3,426 |
| 2026-04-07 | ₹46.89 | ₹47.60 | ₹45.41 | ₹47.34 | 1,275 |
| 2026-04-06 | ₹48.45 | ₹48.45 | ₹45.41 | ₹45.74 | 949 |
| 2026-04-02 | ₹44.99 | ₹48.00 | ₹43.25 | ₹46.18 | 14,622 |
| 2026-04-01 | ₹40.15 | ₹45.55 | ₹40.15 | ₹44.89 | 8,696 |
| 2026-03-30 | ₹47.48 | ₹47.48 | ₹41.10 | ₹43.16 | 34,567 |
| 2026-03-27 | ₹49.89 | ₹49.89 | ₹45.30 | ₹46.76 | 45,082 |
| 2026-03-25 | ₹50.56 | ₹50.56 | ₹47.20 | ₹48.42 | 38,861 |
| 2026-03-24 | ₹50.00 | ₹51.40 | ₹47.10 | ₹47.98 | 12,895 |
| 2026-03-23 | ₹51.95 | ₹51.95 | ₹47.00 | ₹47.72 | 12,724 |
| 2026-03-20 | ₹52.70 | ₹52.70 | ₹50.20 | ₹50.24 | 746 |
| 2026-03-19 | ₹52.40 | ₹52.40 | ₹50.00 | ₹50.20 | 1,592 |
| 2026-03-18 | ₹50.81 | ₹52.84 | ₹50.00 | ₹51.32 | 56,421 |
| 2026-03-17 | ₹52.39 | ₹54.00 | ₹50.00 | ₹50.81 | 24,862 |
| 2026-03-16 | ₹51.45 | ₹52.67 | ₹49.30 | ₹49.90 | 3,848 |
| 2026-03-13 | ₹51.73 | ₹54.00 | ₹51.20 | ₹51.20 | 1,080 |
| 2026-03-12 | ₹54.96 | ₹54.96 | ₹51.57 | ₹51.73 | 1,769 |
| 2026-03-11 | ₹55.00 | ₹55.00 | ₹52.15 | ₹52.28 | 1,569 |
| 2026-03-10 | ₹55.40 | ₹55.40 | ₹52.22 | ₹52.99 | 5,918 |
| 2026-03-09 | ₹54.15 | ₹55.00 | ₹52.67 | ₹53.80 | 2,445 |
| 2026-03-06 | ₹55.97 | ₹55.97 | ₹54.00 | ₹54.16 | 2,827 |
| 2026-03-05 | ₹54.97 | ₹55.00 | ₹53.00 | ₹54.48 | 17,475 |
| 2026-03-04 | ₹55.26 | ₹55.26 | ₹53.00 | ₹53.74 | 2,219 |
| 2026-03-02 | ₹55.00 | ₹56.50 | ₹53.00 | ₹55.38 | 45,626 |
| 2026-02-27 | ₹53.80 | ₹58.00 | ₹53.00 | ₹55.94 | 17,895 |
| 2026-02-26 | ₹54.49 | ₹54.49 | ₹52.52 | ₹53.74 | 526 |
| 2026-02-25 | ₹56.90 | ₹56.90 | ₹53.52 | ₹53.69 | 10,074 |
| 2026-02-24 | ₹56.99 | ₹56.99 | ₹53.50 | ₹55.69 | 10,500 |
| 2026-02-23 | ₹57.99 | ₹57.99 | ₹54.51 | ₹55.90 | 3,041 |
| 2026-02-20 | ₹54.65 | ₹58.00 | ₹52.50 | ₹56.98 | 23,113 |
| 2026-02-19 | ₹56.80 | ₹56.80 | ₹53.26 | ₹53.74 | 3,606 |
| 2026-02-18 | ₹56.80 | ₹56.80 | ₹54.55 | ₹54.98 | 2,967 |
| 2026-02-17 | ₹56.97 | ₹56.97 | ₹52.50 | ₹55.07 | 13,143 |
| 2026-02-16 | ₹56.64 | ₹56.64 | ₹51.50 | ₹54.60 | 33,436 |
| 2026-02-13 | ₹57.30 | ₹57.30 | ₹54.05 | ₹54.46 | 2,294 |
| 2026-02-12 | ₹54.50 | ₹56.00 | ₹54.28 | ₹55.42 | 4,077 |
| 2026-02-11 | ₹56.85 | ₹56.85 | ₹55.42 | ₹55.46 | 6,007 |
| 2026-02-10 | ₹58.99 | ₹58.99 | ₹55.25 | ₹55.96 | 7,557 |
| 2026-02-09 | ₹56.01 | ₹59.00 | ₹56.01 | ₹57.30 | 8,646 |
| 2026-02-06 | ₹57.60 | ₹58.49 | ₹55.30 | ₹56.01 | 1,730 |
| 2026-02-05 | ₹58.40 | ₹58.40 | ₹56.00 | ₹56.23 | 5,519 |
| 2026-02-04 | ₹59.60 | ₹59.60 | ₹54.00 | ₹56.11 | 40,796 |
| 2026-02-03 | ₹59.80 | ₹59.80 | ₹56.52 | ₹56.80 | 1,854 |
| 2026-02-02 | ₹60.00 | ₹60.00 | ₹56.04 | ₹57.05 | 14,000 |
| 2026-02-01 | ₹59.50 | ₹59.50 | ₹55.15 | ₹56.44 | 26,793 |
| 2026-01-30 | ₹56.95 | ₹57.00 | ₹54.05 | ₹56.36 | 15,453 |
| 2026-01-29 | ₹55.15 | ₹64.50 | ₹54.80 | ₹56.16 | 10,051 |
| 2026-01-28 | ₹54.90 | ₹54.90 | ₹53.45 | ₹53.99 | 819 |
| 2026-01-27 | ₹54.10 | ₹55.98 | ₹52.60 | ₹54.90 | 625 |
| 2026-01-23 | ₹54.50 | ₹54.50 | ₹54.10 | ₹54.10 | 19 |
| 2026-01-22 | ₹52.01 | ₹56.50 | ₹52.01 | ₹54.99 | 18,749 |
| 2026-01-21 | ₹52.89 | ₹53.50 | ₹51.20 | ₹52.51 | 4,510 |
| 2026-01-20 | ₹56.20 | ₹56.20 | ₹53.70 | ₹53.97 | 2,058 |
| 2026-01-19 | ₹56.00 | ₹58.40 | ₹55.00 | ₹55.10 | 24,899 |
| 2026-01-16 | ₹59.10 | ₹59.10 | ₹56.00 | ₹56.40 | 14,219 |
| 2026-01-14 | ₹59.30 | ₹59.30 | ₹56.78 | ₹57.61 | 9,792 |
| 2026-01-13 | ₹59.97 | ₹59.97 | ₹57.25 | ₹57.26 | 4,079 |
| 2026-01-12 | ₹56.91 | ₹60.30 | ₹56.00 | ₹57.79 | 26,676 |
| 2026-01-09 | ₹57.00 | ₹59.00 | ₹56.20 | ₹56.91 | 3,290 |
| 2026-01-08 | ₹57.90 | ₹60.70 | ₹56.00 | ₹56.87 | 29,571 |
| 2026-01-07 | ₹57.90 | ₹58.90 | ₹55.32 | ₹56.55 | 16,473 |
| 2026-01-06 | ₹59.98 | ₹59.98 | ₹56.00 | ₹56.75 | 4,883 |
| 2026-01-05 | ₹58.99 | ₹58.99 | ₹57.30 | ₹58.00 | 1,364 |
| 2026-01-02 | ₹59.90 | ₹59.90 | ₹57.00 | ₹57.24 | 6,975 |
| 2026-01-01 | ₹59.00 | ₹60.00 | ₹57.05 | ₹58.32 | 5,806 |
Kanishk Steel Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
KANSHST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.78%
₹58.32 → ₹44.45
Year to Date
Price Volatility
8.48%
Low Volatility
Year to Date
Average Daily Volume
13,149
Year to Date Average
BSE Exchange
Kanishk Steel Industries Share Price History – Frequently Asked Questions
Common questions about KANSHST historical data and records. Review Kanishk Steel Industries P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kanishk Steel Industries (KANSHST)?
The all-time high share price of Kanishk Steel Industries was ₹69.84 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of Kanishk Steel Industries (KANSHST)?
The all-time low share price of Kanishk Steel Industries was ₹3.65 recorded on January 13, 2014 on the BSE exchange.
How can I download KANSHST historical share price data?
You can download Kanishk Steel Industries 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 KANSHST shares?
The highest trading volume day for Kanishk Steel Industries was 2,714,936 shares traded on December 12, 2023 on the BSE exchange, with share price at ₹28.01.