Kalyani Steels Ltd

KLSL
🏛️ india →
770.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:55 809.50 809.50 809.50 809.50 1.4K
12:05 809.45 809.55 805.95 809.05 0.4K
12:10 809.50 809.50 809.00 809.00 0.0K
12:25 809.00 810.60 809.00 810.60 0.0K
12:30 810.45 810.45 810.45 810.45 0.0K
12:35 808.30 810.20 806.75 806.75 0.3K
12:45 808.60 810.60 808.60 810.60 0.1K
12:55 810.60 810.60 810.60 810.60 0.3K
13:00 810.60 812.80 810.60 812.80 0.1K
13:15 811.90 811.90 811.90 811.90 0.0K
13:20 809.15 809.15 809.15 809.15 0.0K
13:25 809.10 810.85 809.10 810.85 0.1K
13:35 809.05 809.70 807.40 808.40 0.4K
13:40 810.95 812.00 810.95 812.00 0.0K
13:50 812.35 812.35 812.35 812.35 0.0K
13:55 810.10 812.40 810.10 812.40 0.1K
14:15 812.00 812.00 812.00 812.00 0.0K
14:25 813.30 813.30 813.30 813.30 0.0K
14:30 810.95 810.95 810.95 810.95 0.0K
14:35 812.00 812.00 812.00 812.00 0.0K
14:40 813.75 813.75 813.75 813.75 0.0K
14:45 813.35 813.35 813.35 813.35 0.0K
15:00 812.75 814.00 812.75 814.00 0.0K
15:05 814.00 814.00 814.00 814.00 0.0K
15:10 814.00 814.40 813.85 814.40 0.1K
15:15 814.25 814.25 814.25 814.25 0.0K
15:20 808.80 812.00 808.80 812.00 0.0K
15:25 811.55 813.00 811.55 813.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 751.05 776.10 751.05 770.25 0.0M
2025-09-30 760.05 768.10 757.15 761.80 0.0M
2025-09-29 783.95 786.85 754.55 761.25 0.0M
2025-09-26 799.10 799.10 777.00 782.05 0.0M
2025-09-25 793.05 801.70 791.05 797.90 0.0M
2025-09-24 802.00 803.00 793.00 794.05 0.0M
2025-09-23 810.05 813.95 795.05 798.40 0.0M
2025-09-22 820.05 820.20 805.95 813.00 0.0M
2025-09-19 817.00 830.15 808.80 827.80 0.0M
2025-09-18 812.15 826.95 812.10 814.25 0.0M
2025-09-17 824.40 835.75 812.10 820.75 0.0M
2025-09-16 830.00 830.85 820.25 821.85 0.0M
2025-09-15 810.00 834.60 808.50 826.80 0.0M
2025-09-12 815.70 820.70 808.10 810.65 0.0M
2025-09-11 813.00 818.00 810.05 813.40 0.0M
2025-09-10 816.15 818.70 804.30 806.30 0.0M
2025-09-09 817.30 820.35 808.00 809.60 0.0M
2025-09-08 810.50 822.60 796.00 814.45 0.0M
2025-09-05 828.10 836.40 810.00 811.90 0.0M
2025-09-04 850.00 858.00 826.95 828.90 0.0M
2025-09-03 821.05 852.55 821.05 845.90 0.0M
2025-09-02 833.90 844.50 824.10 827.45 0.0M
2025-09-01 823.00 836.40 823.00 831.00 0.0M
2025-08-29 834.80 834.80 822.75 831.05 0.0M
2025-08-28 842.00 848.15 831.00 834.80 0.0M
2025-08-26 847.90 854.20 841.10 850.35 0.0M
2025-08-25 861.00 866.55 849.30 850.50 0.0M
2025-08-22 870.00 872.00 860.00 862.15 0.0M
2025-08-21 861.60 877.00 861.60 867.55 0.0M
2025-08-20 871.00 872.40 851.75 858.75 0.0M
2025-08-19 878.90 894.85 863.00 870.60 0.0M
2025-08-18 884.25 884.25 867.60 876.30 0.0M
2025-08-14 878.00 880.00 864.00 865.75 0.0M
2025-08-13 887.45 893.50 869.60 874.85 0.0M
2025-08-12 884.10 891.30 866.10 870.05 0.0M
2025-08-11 895.00 897.45 830.80 886.55 0.0M
2025-08-08 915.00 930.00 889.30 894.75 0.0M
2025-08-07 892.60 919.80 892.60 915.90 0.0M
2025-08-06 898.10 911.00 866.00 900.75 0.0M
2025-08-05 898.00 898.00 855.90 886.90 0.0M
2025-08-04 870.00 882.65 869.00 878.15 0.0M
2025-08-01 904.80 904.80 858.95 862.10 0.0M
2025-07-31 915.00 934.35 880.00 890.65 0.0M
2025-07-30 905.00 923.00 897.60 921.45 0.0M
2025-07-29 865.05 904.20 865.05 900.55 0.0M
2025-07-28 893.45 898.95 865.00 868.75 0.0M
2025-07-25 916.30 919.00 890.05 894.35 0.0M
2025-07-24 927.00 928.25 915.95 918.10 0.0M
2025-07-23 923.05 926.80 913.65 920.60 0.0M
2025-07-22 939.50 949.00 916.85 919.95 0.0M
2025-07-21 895.05 946.00 895.05 936.40 0.0M
2025-07-18 927.90 927.90 890.95 902.10 0.0M
2025-07-17 925.95 930.00 905.15 908.05 0.0M
2025-07-16 921.00 929.65 917.00 925.25 0.0M
2025-07-15 909.45 928.00 909.45 915.00 0.0M
2025-07-14 901.05 918.00 901.00 904.95 0.0M
2025-07-11 924.85 931.00 907.70 908.75 0.0M
2025-07-10 925.15 930.40 913.55 924.50 0.0M
2025-07-09 940.25 955.65 912.90 919.70 0.0M
2025-07-08 944.00 958.15 938.00 953.40 0.0M
2025-07-07 958.25 961.30 938.90 944.15 0.0M
2025-07-04 966.85 980.75 953.45 961.75 0.0M
2025-07-03 937.05 968.00 937.05 959.90 0.0M
2025-07-02 970.00 970.00 934.20 956.35 0.0M
2025-07-01 931.75 988.00 931.75 950.10 0.0M
2025-06-30 935.00 938.95 910.00 931.35 0.0M
2025-06-27 948.95 948.95 922.00 933.65 0.0M
2025-06-26 896.45 949.15 886.00 936.00 0.1M
2025-06-25 865.15 891.05 858.30 887.00 0.0M
2025-06-24 890.00 892.20 857.40 865.05 0.0M
2025-06-23 865.05 880.00 863.00 873.35 0.0M
2025-06-20 868.20 887.15 858.05 880.40 0.0M
2025-06-19 879.70 899.90 855.25 862.25 0.0M
2025-06-18 913.05 925.35 881.70 888.70 0.0M
2025-06-17 813.70 958.60 813.70 904.00 0.2M
2025-06-16 800.00 811.70 776.00 810.00 0.0M
2025-06-13 775.00 794.35 772.05 791.40 0.0M
2025-06-12 810.05 814.25 782.85 786.50 0.0M
2025-06-11 812.05 820.70 796.35 805.55 0.0M
2025-06-10 827.95 828.90 802.15 815.75 0.0M
2025-06-09 796.55 814.10 796.55 807.05 0.0M
2025-06-06 820.40 823.70 794.30 795.65 0.0M
2025-06-05 804.90 840.35 804.90 814.80 0.0M
2025-06-04 805.00 805.55 789.45 800.45 0.0M
2025-06-03 819.00 819.00 794.25 803.60 0.0M
2025-06-02 793.15 801.55 784.85 792.35 0.0M
2025-05-30 805.95 810.00 788.40 793.05 0.0M
2025-05-29 802.85 808.95 796.30 798.95 0.0M
2025-05-28 805.50 810.95 794.00 798.65 0.0M
2025-05-27 804.55 806.00 796.85 800.05 0.0M
2025-05-26 812.50 815.50 800.10 806.15 0.0M
2025-05-23 801.00 811.55 795.05 802.80 0.0M
2025-05-22 793.50 804.50 792.65 799.45 0.0M
2025-05-21 800.05 803.85 790.00 797.75 0.0M
2025-05-20 829.95 829.95 787.85 797.45 0.0M
2025-05-19 804.05 840.00 804.05 821.80 0.0M
2025-05-16 821.05 842.50 809.30 813.45 0.0M
2025-05-15 801.85 824.45 801.85 816.75 0.0M
2025-05-14 809.80 809.80 785.80 801.85 0.0M
2025-05-13 780.00 803.35 773.50 783.40 0.0M
2025-05-12 730.05 782.00 730.05 776.40 0.0M
2025-05-09 701.10 726.10 701.10 723.35 0.0M
2025-05-08 778.85 778.85 717.85 724.40 0.0M
2025-05-07 731.90 750.20 723.55 741.95 0.0M
2025-05-06 779.75 790.30 727.50 735.30 0.0M
2025-05-05 700.10 774.10 695.05 763.85 0.0M
2025-05-02 704.95 708.70 692.40 695.80 0.0M
2025-04-30 709.85 719.10 695.20 699.50 0.0M
2025-04-29 742.95 748.50 702.50 708.10 0.0M
2025-04-28 730.00 739.00 720.35 735.10 0.0M
2025-04-25 740.30 740.30 721.55 735.05 0.0M
2025-04-24 769.95 769.95 751.05 753.40 0.0M
2025-04-23 761.00 766.00 744.00 752.65 0.0M
2025-04-22 789.00 790.00 759.60 760.15 0.0M
2025-04-21 776.10 778.00 761.35 773.50 0.0M
2025-04-17 760.50 776.25 755.90 766.60 0.0M
2025-04-16 765.50 766.45 751.55 759.70 0.0M
2025-04-15 738.00 769.50 738.00 762.05 0.0M
2025-04-11 712.50 732.00 707.05 728.80 0.0M
2025-04-09 710.00 710.00 667.15 689.40 0.0M
2025-04-08 720.00 723.20 707.15 716.05 0.0M
2025-04-07 748.00 748.00 684.00 708.05 0.0M
2025-04-04 780.00 789.95 746.45 755.45 0.0M
2025-04-03 784.00 802.90 770.05 791.15 0.0M
2025-04-02 771.10 790.00 749.55 784.10 0.0M
2025-04-01 757.15 774.55 755.05 764.00 0.0M
2025-03-28 771.60 781.45 759.00 762.40 0.0M
2025-03-27 751.55 780.00 750.00 771.60 0.0M
2025-03-26 755.10 780.70 751.55 753.00 0.0M
2025-03-25 819.95 819.95 766.00 777.25 0.0M
2025-03-24 800.05 822.70 793.55 798.15 0.0M
2025-03-21 800.00 818.95 793.25 809.95 0.0M
2025-03-20 791.55 807.90 780.95 799.80 0.0M
2025-03-19 783.30 811.00 777.95 781.55 0.0M
2025-03-18 735.90 774.85 734.25 765.55 0.0M
2025-03-17 721.00 745.40 720.35 724.00 0.0M
2025-03-13 760.00 764.65 731.00 740.75 0.0M
2025-03-12 770.05 783.95 754.00 755.15 0.0M
2025-03-11 757.95 779.75 754.40 775.00 0.0M
2025-03-10 802.40 802.85 767.85 773.15 0.0M
2025-03-07 784.00 816.20 784.00 800.40 0.0M
2025-03-06 767.85 795.90 760.05 786.90 0.0M
2025-03-05 751.00 772.00 743.15 751.20 0.0M
2025-03-04 752.95 758.95 720.00 749.75 0.0M
2025-03-03 784.35 784.35 703.05 731.75 0.0M
2025-02-28 741.60 744.00 709.60 733.25 0.0M
2025-02-27 790.00 790.00 731.15 738.15 0.0M
2025-02-25 779.95 779.95 742.55 764.45 0.0M
2025-02-24 751.70 756.90 742.00 749.80 0.0M
2025-02-21 762.55 788.85 758.30 770.45 0.0M
2025-02-20 771.00 784.55 759.80 780.00 0.0M
2025-02-19 744.00 801.45 739.85 769.80 0.1M
2025-02-18 762.45 770.90 733.85 744.85 0.0M
2025-02-17 774.00 783.95 744.00 766.45 0.0M
2025-02-14 840.50 840.50 750.10 769.45 0.0M
2025-02-13 799.00 817.50 787.00 797.70 0.0M
2025-02-12 784.80 803.60 760.70 791.20 0.0M
2025-02-11 826.85 826.85 780.90 790.30 0.0M
2025-02-10 825.05 833.00 806.45 810.90 0.0M
2025-02-07 801.55 859.90 801.55 838.00 0.0M
2025-02-06 826.05 846.00 819.75 822.75 0.0M
2025-02-05 804.50 838.00 795.40 823.65 0.0M
2025-02-04 800.15 824.15 757.10 786.70 0.0M
2025-02-03 887.85 887.85 797.90 803.85 0.0M
2025-02-01 896.90 897.00 845.00 870.40 0.0M
2025-01-31 873.15 899.60 857.95 890.45 0.0M
2025-01-30 900.00 900.00 852.80 873.15 0.0M
2025-01-29 840.50 901.40 840.50 868.60 0.0M
2025-01-28 881.75 889.35 820.75 857.65 0.0M
2025-01-27 900.05 920.00 863.95 874.60 0.0M
2025-01-24 958.25 958.75 922.30 929.30 0.0M
2025-01-23 947.25 977.55 947.25 958.20 0.0M
2025-01-22 972.00 992.00 938.50 966.35 0.0M
2025-01-21 1,009.00 1,031.95 955.00 972.00 0.0M
2025-01-20 979.20 1,003.05 979.20 999.85 0.0M
2025-01-17 988.00 997.00 972.25 983.75 0.0M
2025-01-16 983.00 1,005.10 983.00 987.25 0.0M
2025-01-15 980.00 1,006.60 963.90 973.40 0.0M
2025-01-14 940.75 977.75 940.00 972.20 0.0M
2025-01-13 961.00 989.35 920.00 940.75 0.0M
2025-01-10 1,026.90 1,065.00 975.80 987.50 0.0M
2025-01-09 1,061.80 1,088.50 1,020.00 1,022.70 0.0M
2025-01-08 1,130.00 1,130.00 1,080.00 1,083.45 0.0M
2025-01-07 1,045.10 1,150.55 1,045.10 1,122.70 0.0M
2025-01-06 1,135.80 1,185.45 1,091.15 1,110.85 0.0M
2025-01-03 1,145.00 1,180.00 1,145.00 1,158.95 0.0M
2025-01-02 1,170.05 1,172.45 1,130.00 1,145.00 0.0M
2025-01-01 1,140.05 1,187.95 1,140.05 1,167.75 0.0M