Price Data Selection & Download
KSE Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4277 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with KSE value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹4000.00
June 01, 2018
BSE Exchange
Share Price All Time Low
₹82.00
November 03, 2008
BSE Exchange
Highest Volume Trading Day
137,600
October 27, 2025 • ₹269.85
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KSE daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹191.00 | ₹195.05 | ₹184.00 | ₹191.45 | 53,461 |
| 2026-05-19 | ₹210.00 | ₹214.00 | ₹198.05 | ₹205.80 | 48,377 |
| 2026-05-18 | ₹205.05 | ₹211.00 | ₹201.00 | ₹208.60 | 10,766 |
| 2026-05-15 | ₹204.85 | ₹205.95 | ₹200.00 | ₹205.05 | 6,990 |
| 2026-05-14 | ₹201.45 | ₹207.45 | ₹199.95 | ₹200.95 | 8,069 |
| 2026-05-13 | ₹203.05 | ₹208.45 | ₹200.00 | ₹202.45 | 13,774 |
| 2026-05-12 | ₹213.95 | ₹215.00 | ₹202.05 | ₹203.15 | 18,143 |
| 2026-05-11 | ₹214.80 | ₹215.00 | ₹207.00 | ₹213.95 | 11,845 |
| 2026-05-08 | ₹212.95 | ₹215.00 | ₹208.30 | ₹212.80 | 8,109 |
| 2026-05-07 | ₹208.35 | ₹213.90 | ₹204.35 | ₹211.85 | 27,202 |
| 2026-05-06 | ₹204.00 | ₹205.00 | ₹197.00 | ₹204.70 | 8,690 |
| 2026-05-05 | ₹206.90 | ₹206.90 | ₹201.75 | ₹204.80 | 3,033 |
| 2026-05-04 | ₹200.00 | ₹203.85 | ₹198.00 | ₹201.75 | 11,623 |
| 2026-04-30 | ₹202.15 | ₹204.20 | ₹200.00 | ₹202.45 | 10,760 |
| 2026-04-29 | ₹208.00 | ₹209.00 | ₹203.30 | ₹204.25 | 10,386 |
| 2026-04-28 | ₹205.05 | ₹207.95 | ₹203.00 | ₹205.05 | 8,511 |
| 2026-04-27 | ₹204.00 | ₹210.00 | ₹202.15 | ₹204.90 | 15,716 |
| 2026-04-24 | ₹208.05 | ₹209.80 | ₹202.00 | ₹203.95 | 5,943 |
| 2026-04-23 | ₹209.05 | ₹213.90 | ₹207.20 | ₹208.50 | 4,739 |
| 2026-04-22 | ₹206.50 | ₹210.00 | ₹202.40 | ₹208.75 | 10,892 |
| 2026-04-21 | ₹198.50 | ₹206.00 | ₹198.50 | ₹205.20 | 6,095 |
| 2026-04-20 | ₹201.05 | ₹207.60 | ₹195.05 | ₹205.20 | 13,177 |
| 2026-04-17 | ₹202.15 | ₹205.20 | ₹201.00 | ₹205.05 | 16,352 |
| 2026-04-16 | ₹198.65 | ₹202.40 | ₹195.50 | ₹201.60 | 16,033 |
| 2026-04-15 | ₹203.20 | ₹203.20 | ₹189.75 | ₹196.65 | 29,716 |
| 2026-04-13 | ₹200.40 | ₹200.40 | ₹194.00 | ₹194.85 | 29,141 |
| 2026-04-10 | ₹193.00 | ₹205.95 | ₹193.00 | ₹205.55 | 18,569 |
| 2026-04-09 | ₹196.30 | ₹198.95 | ₹192.00 | ₹198.80 | 16,927 |
| 2026-04-08 | ₹194.00 | ₹197.95 | ₹190.30 | ₹196.20 | 19,179 |
| 2026-04-07 | ₹185.60 | ₹188.40 | ₹182.00 | ₹187.30 | 10,933 |
| 2026-04-06 | ₹177.80 | ₹187.00 | ₹175.50 | ₹185.60 | 16,018 |
| 2026-04-02 | ₹182.40 | ₹183.40 | ₹177.00 | ₹181.40 | 16,195 |
| 2026-04-01 | ₹179.90 | ₹186.80 | ₹179.65 | ₹180.65 | 27,649 |
| 2026-03-30 | ₹183.00 | ₹186.00 | ₹174.60 | ₹176.30 | 32,587 |
| 2026-03-27 | ₹190.05 | ₹191.95 | ₹185.00 | ₹185.50 | 16,735 |
| 2026-03-25 | ₹180.10 | ₹193.00 | ₹179.75 | ₹192.25 | 33,007 |
| 2026-03-24 | ₹192.40 | ₹192.40 | ₹174.00 | ₹183.40 | 54,322 |
| 2026-03-23 | ₹191.70 | ₹194.50 | ₹179.95 | ₹183.15 | 35,611 |
| 2026-03-20 | ₹194.95 | ₹194.95 | ₹190.60 | ₹191.70 | 12,282 |
| 2026-03-19 | ₹190.40 | ₹196.00 | ₹190.05 | ₹190.40 | 47,024 |
| 2026-03-18 | ₹194.70 | ₹198.00 | ₹190.00 | ₹195.45 | 55,989 |
| 2026-03-17 | ₹198.95 | ₹202.85 | ₹189.00 | ₹191.65 | 29,287 |
| 2026-03-16 | ₹193.35 | ₹197.50 | ₹193.00 | ₹195.05 | 19,094 |
| 2026-03-13 | ₹201.95 | ₹201.95 | ₹195.35 | ₹197.90 | 14,436 |
| 2026-03-12 | ₹192.05 | ₹207.60 | ₹192.05 | ₹201.95 | 28,340 |
| 2026-03-11 | ₹195.30 | ₹198.90 | ₹192.30 | ₹193.55 | 9,457 |
| 2026-03-10 | ₹198.30 | ₹198.30 | ₹192.25 | ₹195.10 | 16,566 |
| 2026-03-09 | ₹193.00 | ₹198.00 | ₹193.00 | ₹194.20 | 13,266 |
| 2026-03-06 | ₹201.00 | ₹202.50 | ₹198.00 | ₹198.80 | 16,196 |
| 2026-03-05 | ₹201.00 | ₹201.00 | ₹196.60 | ₹198.30 | 9,654 |
| 2026-03-04 | ₹200.00 | ₹200.00 | ₹195.00 | ₹198.65 | 14,087 |
| 2026-03-02 | ₹195.10 | ₹208.35 | ₹195.00 | ₹202.80 | 24,591 |
| 2026-02-27 | ₹214.90 | ₹217.80 | ₹210.00 | ₹212.60 | 11,362 |
| 2026-02-26 | ₹217.00 | ₹217.75 | ₹213.10 | ₹214.90 | 2,919 |
| 2026-02-25 | ₹212.55 | ₹215.30 | ₹210.00 | ₹213.65 | 10,503 |
| 2026-02-24 | ₹215.40 | ₹218.00 | ₹212.75 | ₹214.55 | 6,373 |
| 2026-02-23 | ₹214.70 | ₹218.00 | ₹212.10 | ₹215.40 | 10,395 |
| 2026-02-20 | ₹218.90 | ₹218.90 | ₹212.00 | ₹214.70 | 17,659 |
| 2026-02-19 | ₹221.95 | ₹221.95 | ₹218.70 | ₹218.90 | 23,277 |
| 2026-02-18 | ₹224.80 | ₹225.00 | ₹222.60 | ₹224.45 | 31,012 |
| 2026-02-17 | ₹225.00 | ₹227.90 | ₹221.00 | ₹221.80 | 24,222 |
| 2026-02-16 | ₹234.95 | ₹234.95 | ₹220.25 | ₹223.75 | 44,291 |
| 2026-02-13 | ₹236.30 | ₹243.00 | ₹230.00 | ₹239.35 | 19,652 |
| 2026-02-12 | ₹238.00 | ₹238.00 | ₹232.00 | ₹233.10 | 11,655 |
| 2026-02-11 | ₹236.90 | ₹237.85 | ₹233.00 | ₹233.50 | 16,197 |
| 2026-02-10 | ₹240.00 | ₹241.65 | ₹230.40 | ₹234.90 | 18,249 |
| 2026-02-09 | ₹228.80 | ₹228.80 | ₹220.00 | ₹221.85 | 8,464 |
| 2026-02-06 | ₹225.00 | ₹225.95 | ₹219.00 | ₹223.85 | 3,769 |
| 2026-02-05 | ₹227.25 | ₹227.25 | ₹224.90 | ₹225.00 | 8,084 |
| 2026-02-04 | ₹224.00 | ₹227.00 | ₹221.00 | ₹225.00 | 12,274 |
| 2026-02-03 | ₹227.00 | ₹228.00 | ₹221.65 | ₹223.00 | 10,010 |
| 2026-02-02 | ₹219.70 | ₹226.50 | ₹217.65 | ₹221.20 | 65,974 |
| 2026-02-01 | ₹223.00 | ₹229.90 | ₹217.10 | ₹219.70 | 17,391 |
| 2026-01-30 | ₹219.85 | ₹225.00 | ₹219.00 | ₹223.10 | 123,198 |
| 2026-01-29 | ₹220.00 | ₹220.00 | ₹213.00 | ₹219.10 | 7,211 |
| 2026-01-28 | ₹217.95 | ₹219.35 | ₹211.00 | ₹217.90 | 6,369 |
| 2026-01-27 | ₹219.00 | ₹224.25 | ₹210.00 | ₹212.95 | 18,579 |
| 2026-01-23 | ₹223.25 | ₹227.30 | ₹217.25 | ₹219.65 | 6,883 |
| 2026-01-22 | ₹218.50 | ₹226.60 | ₹217.25 | ₹218.90 | 5,485 |
| 2026-01-21 | ₹223.25 | ₹223.25 | ₹216.05 | ₹218.40 | 7,785 |
| 2026-01-20 | ₹223.30 | ₹227.80 | ₹216.05 | ₹217.85 | 10,409 |
| 2026-01-19 | ₹225.75 | ₹230.00 | ₹222.00 | ₹223.30 | 6,717 |
| 2026-01-16 | ₹230.00 | ₹231.50 | ₹225.20 | ₹227.25 | 6,041 |
| 2026-01-14 | ₹232.00 | ₹232.00 | ₹221.55 | ₹230.00 | 6,790 |
| 2026-01-13 | ₹222.00 | ₹227.95 | ₹222.00 | ₹226.15 | 4,971 |
| 2026-01-12 | ₹233.70 | ₹233.70 | ₹216.55 | ₹223.20 | 18,318 |
| 2026-01-09 | ₹232.30 | ₹236.00 | ₹222.00 | ₹226.45 | 11,889 |
| 2026-01-08 | ₹237.55 | ₹238.80 | ₹226.30 | ₹228.45 | 8,432 |
| 2026-01-07 | ₹240.85 | ₹242.00 | ₹234.05 | ₹239.60 | 11,988 |
| 2026-01-06 | ₹239.90 | ₹244.80 | ₹237.30 | ₹240.85 | 15,562 |
| 2026-01-05 | ₹236.50 | ₹240.80 | ₹235.00 | ₹238.15 | 30,310 |
| 2026-01-02 | ₹227.90 | ₹231.05 | ₹220.00 | ₹230.10 | 12,128 |
| 2026-01-01 | ₹228.45 | ₹228.45 | ₹220.20 | ₹221.95 | 7,705 |
KSE Share Price Performance Analysis (Jan 2008 - May 2026)
KSE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.74%
₹221.95 → ₹191.45
Year to Date
Price Volatility
7.19%
Low Volatility
Year to Date
Average Daily Volume
18,452
Year to Date Average
BSE Exchange
KSE Share Price History – Frequently Asked Questions
Common questions about KSE historical data and records. For live price, key ratios and fundamentals, see KSE share price screener.
What is the all-time high share price of KSE (KSE)?
The all-time high share price of KSE was ₹4000.0 recorded on June 01, 2018 on the BSE exchange.
What is the all-time low share price of KSE (KSE)?
The all-time low share price of KSE was ₹82.0 recorded on November 03, 2008 on the BSE exchange.
How can I download KSE historical share price data?
You can download KSE 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 KSE shares?
The highest trading volume day for KSE was 137,600 shares traded on October 27, 2025 on the BSE exchange, with share price at ₹269.85.