Kanishk Steel Ind

KNSK
🏛️ india →
49.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.51 30.00 28.56 29.08 0.0M
2023-12-28 31.68 31.68 28.70 29.51 0.0M
2023-12-27 30.39 30.49 28.00 29.10 0.0M
2023-12-26 28.79 30.45 28.60 29.50 0.0M
2023-12-22 30.80 30.80 27.95 28.09 0.0M
2023-12-21 27.01 30.00 27.01 28.86 0.0M
2023-12-20 31.00 31.00 27.90 28.89 0.0M
2023-12-19 32.00 32.00 29.50 29.90 0.0M
2023-12-18 31.50 32.00 30.55 31.77 0.0M
2023-12-15 29.80 31.89 28.50 30.89 0.1M
2023-12-14 27.00 28.50 27.00 27.86 0.1M
2023-12-13 28.40 28.90 27.36 27.57 0.0M
2023-12-12 30.80 30.80 25.05 28.01 2.7M
2023-12-11 27.10 32.00 27.10 29.34 0.0M
2023-12-08 27.40 28.70 27.00 27.10 0.0M
2023-12-07 27.40 27.40 25.60 27.40 0.0M
2023-12-06 27.00 27.19 26.05 26.10 0.0M
2023-12-05 27.72 27.72 25.25 25.90 0.0M
2023-12-04 27.27 27.27 26.40 26.41 0.0M
2023-12-01 27.50 27.85 25.25 25.98 0.0M
2023-11-30 26.99 26.99 25.32 26.53 0.0M
2023-11-29 26.58 27.79 25.30 25.72 0.0M
2023-11-28 27.94 28.00 26.50 26.62 0.0M
2023-11-24 26.00 28.00 25.70 27.82 0.0M
2023-11-23 27.45 27.80 25.82 27.00 0.0M
2023-11-22 27.70 27.70 26.14 26.99 0.0M
2023-11-21 27.46 27.46 26.50 27.00 0.0M
2023-11-20 26.80 27.50 26.50 27.46 0.0M
2023-11-17 27.90 27.90 26.50 27.79 0.0M
2023-11-16 26.50 27.90 26.50 27.83 0.0M
2023-11-15 26.88 28.00 26.88 27.83 0.0M
2023-11-13 28.35 28.35 26.50 27.20 0.0M
2023-11-12 27.75 27.93 26.20 27.82 0.0M
2023-11-10 26.90 27.25 26.00 27.25 0.0M
2023-11-09 27.15 27.15 26.02 27.00 0.0M
2023-11-08 27.99 28.39 26.65 27.10 0.0M
2023-11-07 26.60 28.50 26.60 27.97 0.0M
2023-11-06 27.17 28.29 25.95 28.00 0.0M
2023-11-03 28.30 28.30 27.10 27.17 0.0M
2023-11-02 27.97 28.50 26.58 28.45 0.0M
2023-11-01 27.41 27.97 26.60 27.97 0.0M
2023-10-31 27.90 28.94 27.41 27.64 0.0M
2023-10-30 28.80 28.80 27.80 27.80 0.0M
2023-10-27 27.25 28.90 27.25 27.80 0.0M
2023-10-26 28.10 28.10 27.00 27.89 0.0M
2023-10-25 28.13 29.49 27.28 28.11 0.0M
2023-10-23 27.10 29.25 27.10 28.46 0.0M
2023-10-20 27.56 29.40 27.56 28.50 0.0M
2023-10-19 28.55 29.89 28.00 29.00 0.0M
2023-10-18 28.60 29.50 27.51 28.62 0.0M
2023-10-17 28.01 28.95 27.50 28.50 0.0M
2023-10-16 28.00 28.90 28.00 28.70 0.0M
2023-10-13 27.50 28.75 27.22 27.80 0.0M
2023-10-12 28.24 28.50 27.00 27.60 0.0M
2023-10-11 28.56 28.56 27.90 28.24 0.0M
2023-10-10 27.20 28.80 27.20 28.00 0.0M
2023-10-09 28.95 28.95 27.10 27.60 0.0M
2023-10-06 29.73 29.73 27.00 28.35 0.0M
2023-10-05 29.52 29.52 26.72 28.39 0.0M
2023-10-04 29.65 29.65 28.12 28.12 0.0M
2023-10-03 31.51 31.51 29.35 29.60 0.0M
2023-09-29 31.33 31.33 28.60 30.89 0.0M
2023-09-28 30.00 30.00 29.75 29.87 0.0M
2023-09-27 28.80 31.00 28.55 30.84 0.0M
2023-09-26 29.94 31.95 29.05 30.05 0.0M
2023-09-25 29.50 30.55 29.36 30.55 0.0M
2023-09-22 30.00 31.00 29.10 30.90 0.0M
2023-09-21 31.00 32.50 29.48 30.00 0.0M
2023-09-20 32.75 32.75 31.03 31.03 0.0M
2023-09-18 31.06 32.90 30.80 32.66 0.0M
2023-09-15 32.00 32.97 31.50 31.55 0.0M
2023-09-14 33.39 33.39 31.00 31.55 0.0M
2023-09-13 32.80 33.49 30.60 32.06 0.0M
2023-09-12 32.61 34.39 31.29 32.00 0.0M
2023-09-11 33.69 35.02 32.00 32.93 0.0M
2023-09-08 34.85 34.85 32.76 33.36 0.0M
2023-09-07 34.87 34.87 33.00 33.38 0.0M
2023-09-06 39.00 39.00 33.80 34.78 0.0M
2023-09-05 30.85 35.89 30.30 35.89 0.2M
2023-09-04 28.31 30.40 27.88 29.91 0.0M
2023-09-01 27.85 29.90 27.80 28.31 0.0M
2023-08-31 27.85 29.69 27.00 27.03 0.0M
2023-08-30 26.53 27.90 26.50 27.90 0.0M
2023-08-29 27.80 27.80 26.33 26.89 0.0M
2023-08-28 27.64 27.89 26.34 27.56 0.0M
2023-08-25 27.01 28.50 27.00 27.10 0.0M
2023-08-24 27.51 28.98 27.51 27.97 0.0M
2023-08-23 27.00 28.50 27.00 27.51 0.0M
2023-08-22 28.00 28.95 26.25 28.04 0.0M
2023-08-21 30.32 30.32 27.56 28.91 0.0M
2023-08-18 30.89 30.89 27.75 29.00 0.0M
2023-08-17 29.50 29.70 28.75 29.05 0.0M
2023-08-16 28.11 29.10 28.11 28.39 0.0M
2023-08-14 29.49 29.49 28.16 28.39 0.0M
2023-08-11 29.90 30.60 27.72 28.30 0.0M
2023-08-10 30.85 30.85 28.00 29.90 0.0M
2023-08-09 30.90 30.90 26.20 29.28 0.0M
2023-08-08 28.10 29.68 28.10 28.93 0.0M
2023-08-07 28.00 29.68 26.75 28.10 0.0M
2023-08-04 25.55 29.44 25.55 28.13 0.0M
2023-08-03 25.50 27.99 25.01 25.97 0.0M
2023-08-02 26.25 28.80 26.20 26.70 0.0M
2023-08-01 28.49 28.49 26.03 26.54 0.0M
2023-07-31 28.70 28.70 26.16 26.98 0.0M
2023-07-28 26.00 27.77 24.26 25.65 0.0M
2023-07-27 26.92 26.92 23.55 25.20 0.0M
2023-07-26 25.20 25.20 24.06 24.41 0.0M
2023-07-25 26.00 26.00 23.66 25.20 0.0M
2023-07-24 24.99 24.99 23.20 24.40 0.0M
2023-07-21 25.03 25.70 23.65 24.01 0.0M
2023-07-20 26.00 26.00 24.46 25.03 0.0M
2023-07-19 24.61 25.00 24.05 24.89 0.0M
2023-07-18 25.95 25.95 24.26 25.67 0.0M
2023-07-17 26.50 26.50 23.61 25.98 0.0M
2023-07-14 25.00 25.70 25.00 25.55 0.0M
2023-07-13 25.64 25.64 23.87 24.84 0.0M
2023-07-12 24.90 25.74 23.73 25.15 0.0M
2023-07-11 27.50 27.50 24.99 25.74 0.0M
2023-07-10 24.95 25.00 24.50 25.00 0.0M
2023-07-07 24.56 24.56 23.00 24.00 0.0M
2023-07-06 23.50 24.10 22.68 23.49 0.0M
2023-07-05 24.80 24.84 22.20 22.68 0.0M
2023-07-04 24.35 24.35 22.80 22.97 0.0M
2023-07-03 22.70 23.85 22.70 23.69 0.0M
2023-06-30 23.00 23.98 22.70 22.86 0.0M
2023-06-28 25.29 25.29 20.00 23.24 0.0M
2023-06-27 25.99 25.99 24.00 25.00 0.0M
2023-06-26 26.65 26.65 21.25 24.03 0.0M
2023-06-23 26.30 26.30 24.20 24.73 0.0M
2023-06-22 25.98 26.00 24.86 25.75 0.0M
2023-06-21 24.95 25.98 24.76 25.26 0.0M
2023-06-20 26.35 26.65 24.51 25.81 0.0M
2023-06-19 25.35 27.00 25.06 25.34 0.0M
2023-06-16 27.85 27.85 25.01 25.85 0.0M
2023-06-15 23.25 26.85 23.25 25.81 0.0M
2023-06-14 23.23 23.23 21.75 23.18 0.0M
2023-06-13 22.60 23.10 22.30 22.50 0.0M
2023-06-12 22.90 22.90 22.20 22.22 0.0M
2023-06-09 20.15 22.99 20.15 22.89 0.0M
2023-06-08 22.46 23.50 19.05 22.06 0.0M
2023-06-07 22.98 22.98 22.00 22.14 0.0M
2023-06-06 23.25 23.25 21.80 22.09 0.0M
2023-06-05 22.24 23.25 22.02 22.27 0.0M
2023-06-02 21.93 23.99 21.90 22.02 0.0M
2023-06-01 22.48 22.48 22.00 22.34 0.0M
2023-05-31 22.70 23.00 22.00 22.47 0.0M
2023-05-30 24.79 24.79 22.10 22.75 0.0M
2023-05-29 23.50 24.00 22.70 23.02 0.0M
2023-05-26 24.85 25.30 23.55 24.01 0.0M
2023-05-25 24.29 24.30 23.26 23.90 0.0M
2023-05-24 23.80 24.96 23.25 23.90 0.0M
2023-05-23 23.54 25.85 23.54 23.86 0.0M
2023-05-22 24.72 24.72 23.30 23.54 0.0M
2023-05-19 23.90 24.72 23.00 24.03 0.0M
2023-05-18 25.43 25.43 21.91 23.93 0.0M
2023-05-17 25.00 25.97 24.26 24.57 0.0M
2023-05-16 26.84 26.84 24.16 24.54 0.0M
2023-05-15 27.79 27.79 23.30 24.78 0.0M
2023-05-12 25.00 25.25 23.75 24.29 0.0M
2023-05-11 24.75 25.50 24.75 25.07 0.0M
2023-05-10 24.16 25.70 24.16 25.49 0.0M
2023-05-09 28.29 28.29 24.32 25.01 0.0M
2023-05-08 26.05 26.29 24.00 24.51 0.0M
2023-05-05 25.25 26.00 25.10 25.50 0.0M
2023-05-04 25.84 25.84 25.02 25.23 0.0M
2023-05-03 25.00 26.99 24.16 25.18 0.0M
2023-05-02 24.00 25.90 24.00 25.72 0.0M
2023-04-28 26.60 26.60 24.60 25.02 0.0M
2023-04-27 27.00 27.20 25.03 25.25 0.0M
2023-04-26 26.70 26.70 24.75 25.39 0.0M
2023-04-25 25.00 26.60 24.50 25.26 0.0M
2023-04-24 25.00 28.64 24.99 25.47 0.1M
2023-04-21 23.50 24.00 23.25 23.87 0.0M
2023-04-20 23.50 24.83 23.50 23.81 0.0M
2023-04-19 23.99 24.98 23.11 23.96 0.0M
2023-04-18 23.72 23.99 23.25 23.85 0.0M
2023-04-17 23.20 25.43 23.00 24.02 0.0M
2023-04-13 24.10 24.39 23.41 23.65 0.0M
2023-04-12 25.56 26.10 23.90 24.41 0.0M
2023-04-11 23.15 25.40 23.15 24.29 0.0M
2023-04-10 24.65 24.65 22.52 23.78 0.0M
2023-04-06 24.35 24.35 23.00 23.49 0.0M
2023-04-05 23.75 25.99 23.14 23.28 0.0M
2023-04-03 25.00 25.00 23.55 23.65 0.0M
2023-03-31 23.60 24.74 22.55 23.47 0.2M
2023-03-29 24.99 24.99 23.01 24.06 0.7M
2023-03-28 24.25 24.96 23.50 23.69 0.0M
2023-03-27 24.85 25.80 23.60 24.26 0.0M
2023-03-24 24.99 25.50 24.05 24.05 0.1M
2023-03-23 26.43 26.43 23.16 24.24 0.1M
2023-03-22 23.25 25.81 22.61 25.05 0.1M
2023-03-21 23.30 24.94 21.90 24.75 0.0M
2023-03-20 25.89 25.89 22.20 24.14 0.0M
2023-03-17 24.93 24.93 23.80 24.27 0.0M
2023-03-16 23.50 25.39 23.00 23.60 0.0M
2023-03-15 24.00 24.94 23.50 24.50 0.0M
2023-03-14 26.80 26.80 23.99 24.51 0.0M
2023-03-13 24.01 25.84 24.00 25.38 0.0M
2023-03-10 27.50 27.50 23.03 24.47 0.0M
2023-03-09 26.99 26.99 25.00 25.41 0.0M
2023-03-08 27.50 27.50 26.02 26.11 0.0M
2023-03-06 27.41 27.41 25.85 26.35 0.0M
2023-03-03 24.93 25.84 24.50 25.31 0.0M
2023-03-02 24.99 24.99 24.00 24.93 0.0M
2023-03-01 25.65 25.65 22.25 23.92 0.0M
2023-02-28 25.95 25.95 23.50 24.05 0.0M
2023-02-27 25.35 25.95 23.10 24.30 0.0M
2023-02-24 25.85 26.30 24.50 24.85 0.0M
2023-02-23 25.90 25.95 24.65 25.30 0.0M
2023-02-22 26.70 26.70 24.05 24.75 0.0M
2023-02-21 26.55 27.80 25.70 26.10 0.0M
2023-02-20 28.10 28.10 24.55 26.55 0.0M
2023-02-17 26.10 27.85 26.00 26.85 0.0M
2023-02-16 28.00 28.70 25.70 25.85 0.0M
2023-02-15 27.10 27.90 26.00 27.40 0.0M
2023-02-14 28.55 28.55 27.00 27.35 0.0M
2023-02-13 28.35 32.00 25.70 27.30 0.0M
2023-02-10 32.00 32.00 27.00 27.75 0.0M
2023-02-09 31.85 33.00 29.55 30.00 0.0M
2023-02-08 35.00 35.00 27.25 30.60 0.0M
2023-02-07 38.65 38.65 32.05 32.65 0.1M
2023-02-06 41.50 41.50 37.05 38.70 0.0M
2023-02-03 36.50 38.40 35.00 37.75 0.0M
2023-02-02 36.10 36.90 35.95 36.50 0.0M
2023-02-01 38.35 40.95 36.10 36.90 0.0M
2023-01-31 38.20 39.70 37.60 38.35 0.0M
2023-01-30 37.60 38.15 35.60 37.70 0.0M
2023-01-27 36.25 38.00 35.50 37.60 0.0M
2023-01-25 38.60 39.80 36.15 36.25 0.0M
2023-01-24 40.50 40.50 36.60 37.75 0.0M
2023-01-23 36.00 38.00 34.10 36.85 0.0M
2023-01-20 36.00 36.00 34.00 34.55 0.0M
2023-01-19 36.60 37.00 34.50 34.80 0.0M
2023-01-18 37.50 39.25 35.00 35.50 0.0M
2023-01-17 36.35 38.85 34.80 37.00 0.0M
2023-01-16 39.50 39.50 34.50 36.35 0.0M
2023-01-13 40.45 40.45 36.50 37.15 0.0M
2023-01-12 40.50 40.50 38.05 38.90 0.0M
2023-01-11 36.65 39.00 36.65 38.00 0.0M
2023-01-10 36.45 37.50 34.40 36.95 0.0M
2023-01-09 35.30 37.00 33.00 35.65 0.0M
2023-01-06 36.15 36.15 33.95 35.15 0.0M
2023-01-05 36.45 36.45 32.90 34.30 0.0M
2023-01-04 37.00 37.00 33.00 33.45 0.0M
2023-01-03 35.25 35.25 32.95 34.30 0.0M
2023-01-02 32.00 35.40 31.55 35.10 0.0M